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 01 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 246 25 221 7,575 5,585 1,990 19
AAC AAC TECH (02018) 1,021 471 550 28,470 13,432 15,038 44
ACC ANHUI CONCH (00914) 613 465 148 29,945 15,145 14,800 33
AIA AIA (01299) 9,214 4,177 5,037 104,430 44,193 60,237 50
AIR AIR CHINA (00753) 1,143 627 516 28,067 12,711 15,356 48
AKS AKESO (09926) 1,426 1,060 366 9,839 5,838 4,001 57
ALB BABA (09988) 59,404 34,588 24,816 1,382,501 561,078 821,423 48
ALC ALUMINUM CORP OF CHINA (02600) 1,331 948 383 40,276 19,983 20,293 61
ALH ALI HEALTH (00241) 19,012 9,490 9,522 83,484 38,379 45,105 40
AMC CAM CSI300 (03188) 295 136 159 10,187 3,387 6,800 21
ANA ANTA SPORTS (02020) 5,687 2,869 2,818 144,004 72,961 71,043 31
BCM BANK OF COMM CO LTD (03328) 401 145 256 13,215 5,201 8,014 19
BEA BANK OF EAST ASIA (00023) 551 210 341 16,822 9,359 7,463 17
BIU BIDU (09888) 34,830 19,204 15,626 584,601 247,871 336,730 55
BLI BILIBILI (09626) 36,210 8,295 27,915 166,821 68,770 98,051 50
BOC BOC HK (HLDGS) LTD (02388) 7,133 3,771 3,362 45,664 20,791 24,873 21
BOM BEONE MEDICINES (06160) 1,748 972 776 17,272 6,779 10,493 43
BUD BUD APAC (01876) 1,009 410 599 21,930 7,657 14,273 21
BYA BYD (ADJ-A) (01211) 77 9 68 1,589 853 736 40
BYD BYD COMPANY (01211) 22,026 14,198 7,828 330,197 136,365 193,832 52
BYE BYD ELECTRONIC (00285) 1,720 1,185 535 25,967 12,074 13,893 41
CAT CATL (03750) 2,201 682 1,519 116,967 35,100 81,867 64
CCC CHINA COMM CONS (01800) 865 227 638 37,598 19,338 18,260 21
CCE CHINA COAL (01898) 806 150 656 37,756 15,444 22,312 39
CDA CHINA CINDA (01359) 32 12 20 2,658 1,798 860 43
CGN CGN POWER (01816) 74 35 39 11,103 5,446 5,657 37
CHQ CHINA HONGQIAO (01378) 368 227 141 20,141 13,399 6,742 49
CHT CHINA MOBILE LTD (00941) 8,783 4,457 4,326 192,486 95,755 96,731 19
CHU CHINA UNICOM LTD (00762) 1,972 1,694 278 53,788 26,346 27,442 22
CIT CITIC (00267) 293 220 73 22,772 11,868 10,904 23
CKH CKH HOLDINGS (00001) 2,760 1,533 1,227 44,083 26,338 17,745 28
CKP CK ASSET (01113) 1,193 756 437 11,118 5,324 5,794 23
CLI CHINA LIFE INSURANCE (02628) 7,076 4,132 2,944 222,843 97,828 125,015 43
CLP CLP HOLDINGS LTD (00002) 1,146 348 798 10,764 4,377 6,387 15
CMB CM BANK (03968) 4,053 2,165 1,888 141,855 51,816 90,039 24
CNC CNOOC LTD (00883) 29,336 13,701 15,635 366,090 187,357 178,733 63
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 323
COL CHINA OVERSEAS (00688) 774 359 415 25,314 13,715 11,599 32
COS COSCO SHIP HOLD (01919) 229 105 124 20,697 8,694 12,003 35
CPA CATHAY PACIFIC AIRWAYS (00293) 1,924 1,275 649 35,133 13,981 21,152 32
CPC CHINA PETROL & CHEM COR (00386) 7,691 4,822 2,869 184,944 80,915 104,029 32
CPI CPIC (02601) 1,182 591 591 69,346 30,866 38,480 40
CRC CHINA RAIL CONS (01186) 30 30 0 33,372 25,593 7,779 19
CRG CHINA RAILWAY (00390) 187 187 0 33,202 15,564 17,638 29
CRL CHINA RES LAND (01109) 1,202 410 792 44,076 24,388 19,688 31
CRP CHINA RES POWER (00836) 567 427 140 20,769 10,436 10,333 24
CSA CSOP A50 ETF (02822) 91 71 20 3,841 1,958 1,883 18
CSE CHINA SHENHUA (01088) 4,117 2,002 2,115 57,612 28,627 28,985 33
CSP CSPC PHARMA (01093) 4,158 2,418 1,740 73,143 38,632 34,511 55
CTB CITIC BANK (00998) 104 29 75 22,415 12,389 10,026 23
CTC CHINA TELECOM CORP LTD (00728) 1,024 302 722 48,114 20,479 27,635 21
CTS CITIC SEC (06030) 1,066 468 598 34,904 16,672 18,232 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 37
GAC GAC GROUP (02238) 535 31 504 5,008 1,733 3,275 30
GAH GEELY AUTO (00175) 2,150 1,342 808 48,705 22,611 26,094 46
GHL XINYI GLASS (00868) 93 33 60 6,838 3,376 3,462 37
GLI GANFENG LITHIUM (01772) 3,531 2,312 1,219 92,704 56,617 36,087 65
GLX GALAXY ENT (00027) 1,749 861 888 35,402 16,153 19,249 29
GWM GWMOTOR (02333) 4,023 1,123 2,900 66,423 28,563 37,860 42
HCF HSCEI ETF (02828) 1,482 572 910 20,588 8,430 12,158 23
HDO HAIDILAO (06862) 515 154 361 25,973 13,235 12,738 36
HEH POWER ASSETS (00006) 376 191 185 7,850 4,260 3,590 21
HES HAIER SMART HOME (06690) 360 229 131 11,593 5,943 5,650 33
HEX HK EXCHANGES & CLEARING (00388) 30,096 15,207 14,889 374,869 182,496 192,373 30
HGN HENGAN INT'L (01044) 170 128 42 7,225 3,986 3,239 22
HKB HSBC HOLDINGS PLC (00005) 33,702 17,302 16,400 348,764 144,118 204,646 47
HKG HONG KONG & CHINA GAS (00003) 656 459 197 20,704 8,609 12,095 15
HLD HENDERSON LAND DEV LTD (00012) 838 709 129 19,023 11,064 7,959 28
HNP HUANENG POWER INT INC (00902) 2,568 1,967 601 48,818 28,774 20,044 35
HOS HUA HONG SEMI (01347) 1,213 750 463 12,437 5,682 6,755 59
HRB HORIZON ROBOTICS (09660) 793 541 252 28,944 14,262 14,682 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 22
INB INNOVENT BIO (01801) 1,745 934 811 17,877 7,315 10,562 47
JDC JD (09618) 12,259 6,104 6,155 313,146 127,864 185,282 43
JDH JD HEALTH (06618) 680 328 352 16,241 8,159 8,082 42
JXC JIANGXI COPPER (00358) 1,012 558 454 26,084 13,035 13,049 53
KDS KINGDEE INT'L (00268) 1,395 599 796 22,672 11,974 10,698 48
KLE KUNLUN ENERGY (00135) 127 17 110 6,105 2,252 3,853 21
KSO KINGSOFT (03888) 291 244 47 22,762 13,075 9,687 39
KST KUAISHOU (01024) 19,794 10,881 8,913 352,195 170,208 181,987 60
LAO LAOPU GOLD (06181) 476 306 170 34,248 9,853 24,395 53
LAU LI AUTO (02015) 7,920 4,992 2,928 197,536 83,591 113,945 43
LEN LENOVO GROUP (00992) 2,489 1,232 1,257 174,197 95,785 78,412 35
LNI LI NING (02331) 2,143 1,756 387 77,539 42,411 35,128 41
LNK LINK REIT (00823) 2,638 1,648 990 39,336 21,910 17,426 18
MDG MIDEA GROUP (00300) 656 377 279 16,985 7,360 9,625 26
MEN MENGNIU DAIRY (02319) 3,489 2,577 912 34,716 16,141 18,575 35
MET MEITUAN DIANPING (03690) 74,510 48,430 26,080 1,075,679 535,383 540,296 51
MGM MGM CHINA (02282) 451 237 214 25,091 19,738 5,353 32
MIU XIAOMI (01810) 45,653 29,452 16,201 972,652 500,805 471,847 48
MOL CMOC (03993) 280 217 63 6,767 3,843 2,924 52
MSB MINSHENG BANK (01988) 100 21 79 6,118 3,339 2,779 25
MTR MTR CORPORATION LTD (00066) 844 541 303 26,512 11,828 14,684 19
NBM CNBM (03323) 900 654 246 19,389 8,899 10,490 48
NCL NCI (01336) 1,075 570 505 15,571 7,719 7,852 39
NFU NONGFU SPRING (09633) 1,545 966 579 13,048 6,173 6,875 34
NTE NTES (09999) 1,500 898 602 30,003 12,532 17,471 35
NWD NEW WORLD DEV CO LTD (00017) 573 278 295 44,691 13,379 31,312 59
ORT NEW ORIENTAL (09901) 462 313 149 9,725 4,782 4,943 48
PAI PING AN INSURANCE LTD (02318) 61,250 49,325 11,925 777,051 365,323 411,728 41
PEC PETROCHINA CO LTD (00857) 8,401 3,941 4,460 371,244 191,459 179,785 36
PEN XPENG (09868) 10,211 5,505 4,706 243,925 96,763 147,162 55
PHT PA GOODDOCTOR (01833) 985 862 123 16,532 10,235 6,297 48
PIC PICC P&C (02328) 408 306 102 13,227 5,667 7,560 29
PIN PICC GROUP (01339) 119 58 61 8,528 4,377 4,151 34
POP POP MART (09992) 107,676 31,944 75,732 391,451 149,416 242,035 52
SAN SANDS CHINA LTD (01928) 5,402 2,550 2,852 106,072 48,709 57,363 35
SBO SBP GROUP (01177) 1,506 1,101 405 14,311 7,823 6,488 39
SET SENSETIME (00020) 469 317 152 15,083 10,458 4,625 50
SHK SUN HUNG KAI PPT LTD (00016) 1,985 977 1,008 19,972 9,774 10,198 31
SHL XINYI SOLAR (00968) 870 612 258 35,044 11,718 23,326 47
SHZ SHENZHOU INTL (02313) 2,287 919 1,368 18,917 9,888 9,029 36
SMC SMIC (00981) 4,890 2,304 2,586 70,973 37,724 33,249 57
SNO SUNNY OPT (02382) 3,929 2,319 1,610 56,263 22,480 33,783 41
SNP SINOPHARM (01099) 1,160 363 797 10,984 5,231 5,753 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 152 117 35 5,422 3,454 1,968 29
TCH TENCENT HOLDINGS LTD (00700) 165,955 98,359 67,596 1,650,744 896,522 754,222 41
TIC TECHTRONIC IND (00669) 984 747 237 21,446 13,928 7,518 37
TRF TRACKER FUND OF HK (02800) 3,605 1,830 1,775 42,491 18,850 23,641 22
TRP TRIP.COM (09961) 3,908 1,791 2,117 101,138 36,913 64,225 32
VNK CHINA VANKE (02202) 1,508 446 1,062 61,773 14,789 46,984 41
WEB WB ( NIL) 0 0 0 0 0 0 12
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 31
WHG WH GROUP (00288) 161 39 122 4,805 2,372 2,433 32
WHL THE WHARF (HLDGS) LTD (00004) 2 2 0 963 545 418 25
WWC WANT WANT CHINA (00151) 447 256 191 2,749 1,218 1,531 25
WXA WUXI APPTEC (02359) 576 229 347 14,742 5,688 9,054 44
WXB WUXI BIO (02269) 6,891 4,263 2,628 125,164 67,395 57,769 49
XAB ABC ($0.001) (01288) 698 351 347 29,381 12,995 16,386 24
XBC BANK OF CHINA ($0.001) (03988) 30,918 19,254 11,664 555,021 279,917 275,104 20
XCC CCB ($0.001) (00939) 55,511 23,890 31,621 460,671 172,884 287,787 20
XIC ICBC ($0.001) (01398) 12,321 8,423 3,898 414,307 192,139 222,168 22
XPB PSBC ($0.001) (01658) 143 45 98 7,116 3,350 3,766 18
XTW CHINA TOWER ($0.001) (00788) 2,068 1,647 421 39,728 25,894 13,834 23
YZC YANKUANG ENERGY (01171) 1,384 755 629 45,918 20,831 25,087 45
ZAO ZA ONLINE (06060) 485 460 25 10,572 6,838 3,734 37
ZJG ZIJIN GOLD INTL (02259) 936 532 404 27,690 13,741 13,949 63
ZJM ZIJIN MINING GROUP (02899) 6,109 2,555 3,554 132,141 42,096 90,045 48
ZSH ZHONGSHENG HLDG (00881) 256 173 83 18,452 9,377 9,075 50
TOTAL 1,066,824 575,698 491,126 15,812,702 7,396,907 8,415,795
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 147.50 26,594 9.26 50 11.35 7.05 25,674 -2.88 -23.72
P BLI 29JUN26 130.00 25,000 2.05 55 0.00 0.00 25,201 -1.47 -41.76
C PAI 29APR26 65.00 15,078 0.81 33 1.00 0.72 24,707 +0.17 +26.56
C PAI 29APR26 70.00 13,686 0.21 35 0.26 0.20 21,370 +0.04 +23.53
P XCC 29SEP26 7.50 12,588 0.197 22 0.200 0.200 15,242 -0.007 -3.431
P POP 29APR26 145.00 11,341 7.89 51 9.80 6.16 32,480 -2.82 -26.33
P POP 28MAY26 145.00 10,473 12.93 52 14.39 10.59 10,325 -2.43 -15.82
C TCH 29APR26 510.00 8,883 10.42 28 13.80 9.70 21,846 +2.57 +32.74
C TCH 29APR26 500.00 8,691 14.14 27 18.47 13.41 12,707 +3.41 +31.78
C XCC 29SEP26 9.00 8,390 0.260 22 0.000 0.000 8,817 +0.007 +2.767
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 02APR26 550.00 3 0.24 98 0.10 0.10 341 +0.23 +2,300.00
C TCH 29SEP26 910.00 0 0.24 33 0.00 0.00 171 +0.23 +2,300.00
C TCH 29SEP26 920.00 0 0.22 33 0.00 0.00 892 +0.21 +2,100.00
C TCH 02APR26 560.00 0 0.21 110 0.00 0.00 270 +0.20 +2,000.00
C TCH 29SEP26 930.00 0 0.20 33 0.00 0.00 20 +0.19 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 02APR26 570.00 76 0.01 67 0.37 0.15 194 -0.85 -98.84
P CAT 02APR26 580.00 0 0.03 64 0.00 0.00 60 -1.87 -98.42
P BIU 02APR26 102.50 45 0.01 54 0.18 0.09 112 -0.56 -98.25
P ALB 02APR26 115.00 1,020 0.01 52 0.11 0.03 804 -0.41 -97.62
P SMC 02APR26 49.00 11 0.01 67 0.06 0.01 29 -0.35 -97.22
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.15
29APR26 9.75 C 0.00 0.00 0.00 6.45 +0.24 93 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.20 +0.24 89 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.70 +0.23 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.21 +0.24 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.71 +0.24 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.21 +0.24 61 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.71 +0.24 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.21 +0.23 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.68 +0.20 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.18 +0.20 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.68 +0.19 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.21 +0.18 19 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.78 +0.15 19 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 +0.12 19 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 +0.05 18 0 1,382 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 268 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 1,633 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.46 +0.24 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.21 +0.24 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.71 +0.24 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.21 +0.23 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.72 +0.24 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.22 +0.23 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.71 +0.22 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.23 +0.23 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.71 +0.20 20 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 +0.19 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.73 +0.18 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.28 +0.16 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.88 +0.13 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.56 +0.11 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.32 +0.07 17 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 +0.04 17 0 51 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 64 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.01 0.01 0.01 0.01 0.00 22 10 10 +10
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.18 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.96 +0.23 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.71 +0.23 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.46 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.21 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 +0.24 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 +0.25 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.24 +0.24 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 +0.23 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 +0.19 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 +0.19 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 +0.17 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 +0.16 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.99 +0.14 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 +0.11 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.08 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 +0.06 17 0 164 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.23 +0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.73 +0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.24 +0.23 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.74 +0.21 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.24 +0.20 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.78 +0.19 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.31 +0.19 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.86 +0.18 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.44 +0.15 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.08 +0.14 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.75 +0.11 16 0 0 0
30JUL26 16.50 C 0.52 0.52 0.52 0.52 +0.09 16 15 15 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.35 +0.06 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.23 +0.05 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 +0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.74 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 +0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 +0.23 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.19 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 +0.18 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 +0.16 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 +0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.13 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 +0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 +0.09 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.08 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.04 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 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 6.51 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.27 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.78 +0.24 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 +0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.19 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.94 +0.20 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 +0.18 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 +0.18 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 +0.17 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.15 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.14 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 +0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.09 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.09 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.08 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.05 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.04 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.04 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.51 +0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.27 +0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.78 +0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.81 +0.23 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.33 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 +0.19 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 +0.22 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.97 +0.17 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 +0.17 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 +0.15 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 +0.14 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 +0.13 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 +0.11 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 +0.09 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 +0.11 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.08 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 17 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 25 5,585 +25
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29APR26 14.50 P 0.02 0.02 0.02 0.01 -0.01 20 1 75 +1
29APR26 15.00 P 0.05 0.05 0.04 0.03 -0.02 19 101 186 +100
29APR26 15.50 P 0.11 0.11 0.09 0.10 -0.06 19 65 91 +54
29APR26 16.00 P 0.23 0.23 0.23 0.25 -0.12 18 50 131 +7
29APR26 16.50 P 0.00 0.00 0.00 0.51 -0.16 17 0 46 0
29APR26 17.00 P 0.00 0.00 0.00 0.91 -0.17 19 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.36 -0.19 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.85 -0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.04 18 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.18 -0.07 17 0 53 0
28MAY26 16.00 P 0.35 0.35 0.35 0.35 -0.12 17 4 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.61 -0.17 17 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 0.97 -0.16 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.39 -0.18 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.85 -0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.07 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.11 17 0 30 0
29JUN26 16.50 P 0.00 0.00 0.00 0.70 -0.14 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 -0.14 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.18 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.87 -0.19 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.31 -0.07 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.51 -0.10 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 -0.10 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.08 -0.14 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.46 -0.16 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.89 -0.18 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.36 -0.19 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.07 17 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.09 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.12 17 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 -0.13 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 -0.15 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.95 -0.17 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 -0.18 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 -0.21 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 -0.05 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.05 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 -0.07 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.07 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.11 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.12 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.14 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.24 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 -0.17 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 -0.18 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 -0.18 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.18 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 -0.19 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 -0.23 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.23 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 -0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.07 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 -0.09 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.13 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.13 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.13 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 -0.15 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.33 -0.15 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 -0.25 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 -0.17 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.16 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 -0.17 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.01 -0.21 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 -0.20 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 -0.23 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 -0.23 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.85 -0.21 0 0 0 0
TOTAL PUT 221 1,990 +162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 34.50
29APR26 23.00 C 0.00 0.00 0.00 11.55 +1.40 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.55 +1.45 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.50 +1.33 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.52 +1.25 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.55 +1.31 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.61 +1.11 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.69 +1.08 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.80 +1.12 44 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.97 +1.01 44 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 3.21 +0.89 44 0 214 0
29APR26 33.00 C 2.37 2.70 2.30 2.51 +0.75 43 39 347 +24
29APR26 34.00 C 0.00 0.00 0.00 1.96 +0.65 43 0 375 0
29APR26 35.00 C 1.10 1.50 1.10 1.48 +0.51 43 12 388 -3
29APR26 36.00 C 0.90 1.13 0.87 1.06 +0.36 43 19 458 +8
29APR26 37.00 C 0.64 0.77 0.63 0.76 +0.27 43 39 285 +12
29APR26 38.00 C 0.44 0.61 0.44 0.54 +0.20 43 52 291 +30
29APR26 39.00 C 0.30 0.34 0.30 0.37 +0.14 43 25 344 +20
29APR26 40.00 C 0.21 0.21 0.21 0.26 +0.10 44 1 255 +1
29APR26 41.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 212 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 81 0
29APR26 44.00 C 0.07 0.07 0.07 0.05 +0.02 45 100 177 +88
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.76 +1.57 66 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.66 +1.33 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.65 +1.39 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.70 +1.11 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.78 +1.09 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.05 +1.18 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.04 +0.96 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.22 +0.99 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.48 +0.92 44 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.80 +0.84 44 0 246 0
28MAY26 33.00 C 3.04 3.04 3.04 3.21 +0.78 44 15 274 -3
28MAY26 34.00 C 0.00 0.00 0.00 2.66 +0.68 44 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.14 +0.53 43 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 1.72 +0.42 43 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 1.38 +0.34 43 0 235 0
28MAY26 38.00 C 0.95 1.08 0.95 1.10 +0.28 43 4 182 0
28MAY26 39.00 C 0.00 0.00 0.00 0.87 +0.22 43 0 157 0
28MAY26 40.00 C 0.00 0.00 0.00 0.70 +0.19 43 0 195 0
28MAY26 41.00 C 0.00 0.00 0.00 0.55 +0.16 44 0 262 0
28MAY26 42.00 C 0.44 0.44 0.44 0.42 +0.11 44 5 162 +5
28MAY26 43.00 C 0.28 0.28 0.28 0.33 +0.09 44 10 74 +10
28MAY26 44.00 C 0.27 0.27 0.27 0.25 +0.07 44 4 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 11.76 +1.56 57 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.89 +1.45 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.87 +1.32 52 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 9.03 +1.33 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.99 +1.04 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.15 +1.07 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +1.02 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.52 +0.73 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.90 +0.87 44 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 4.28 +0.80 44 0 214 0
29JUN26 33.00 C 3.55 3.55 3.47 3.73 +0.77 45 30 275 0
29JUN26 34.00 C 0.00 0.00 0.00 3.22 +0.67 45 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 2.75 +0.57 44 0 446 0
29JUN26 36.00 C 0.00 0.00 0.00 2.30 +0.45 44 0 1,019 0
29JUN26 37.00 C 0.00 0.00 0.00 1.94 +0.36 43 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 1.64 +0.31 43 0 147 0
29JUN26 39.00 C 1.20 1.20 1.20 1.37 +0.25 44 1 67 0
29JUN26 40.00 C 1.16 1.16 1.16 1.16 +0.22 44 2 125 0
29JUN26 41.00 C 0.00 0.00 0.00 0.96 +0.18 44 0 75 0
29JUN26 42.00 C 0.00 0.00 0.00 0.83 +0.18 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.69 +0.15 44 0 33 0
29JUN26 44.00 C 0.61 0.61 0.61 0.56 +0.11 44 4 82 +4
29JUN26 45.00 C 0.00 0.00 0.00 0.48 +0.11 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 +0.07 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 +0.06 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 30 0
29JUN26 50.00 C 0.20 0.20 0.20 0.17 +0.03 44 1 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 10.94 - 52 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 10.06 +1.34 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.18 +1.27 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.37 +1.22 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.58 +1.18 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.85 +1.13 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.95 +0.79 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.30 +0.81 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.74 +0.79 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.24 +0.81 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.74 +0.71 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.28 +0.60 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.83 +0.51 44 0 0 0
30JUL26 37.00 C 2.31 2.31 2.31 2.46 +0.48 44 2 2 +2
30JUL26 38.00 C 0.00 0.00 0.00 2.14 +0.43 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.85 +0.36 44 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 1.59 +0.31 44 0 0 0
30JUL26 41.00 C 1.29 1.29 1.29 1.39 +0.29 44 1 2 +1
30JUL26 42.00 C 0.00 0.00 0.00 1.19 +0.24 44 0 0 0
30JUL26 43.00 C 1.10 1.10 1.10 1.03 +0.19 44 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 12.16 +1.37 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.32 +1.33 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.52 +1.35 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.74 +1.32 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.98 +1.21 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.25 +1.16 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.58 +1.11 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.74 +0.84 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.33 +0.99 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.59 +0.78 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.11 +0.77 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 4.63 +0.72 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.18 +0.67 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.77 +0.61 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 3.40 +0.56 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 +0.51 45 0 42 0
29SEP26 39.00 C 2.60 2.60 2.60 2.74 +0.44 45 2 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.46 +0.38 45 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.21 +0.36 45 0 31 0
29SEP26 42.00 C 2.06 2.07 2.00 2.00 +0.31 45 85 91 +79
29SEP26 43.00 C 0.00 0.00 0.00 1.83 +0.33 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 +0.27 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.50 +0.30 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.29 +0.22 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 +0.23 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 +0.19 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.18 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 +0.14 45 0 35 0
29SEP26 52.50 C 0.66 0.66 0.66 0.61 +0.11 45 1 7 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.48 +0.10 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 +0.06 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.04 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 12.73 +1.34 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.95 +1.30 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.20 +1.26 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.48 +1.25 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.76 +1.18 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.10 +1.13 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 +1.08 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.91 +1.07 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.30 +0.97 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.78 +0.84 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.27 +0.90 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.74 +0.79 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.30 +0.76 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.89 +0.70 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.48 +0.64 45 0 2 0
30DEC26 38.00 C 4.00 4.00 4.00 4.13 +0.60 45 10 20 +1
30DEC26 39.00 C 3.62 3.62 3.62 3.80 +0.55 45 3 19 +3
30DEC26 40.00 C 0.00 0.00 0.00 3.50 +0.51 45 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.23 +0.46 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 +0.38 45 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.81 +0.42 45 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 +0.40 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 +0.43 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.22 +0.39 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 +0.30 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 +0.25 45 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 +0.20 45 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 13.13 +1.27 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.35 +1.18 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.79 +1.32 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.12 +1.19 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.46 +1.15 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.84 +1.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.08 +0.91 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.52 +0.88 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.11 +0.97 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.64 +0.97 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.14 +0.93 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.58 +0.78 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.17 +0.82 45 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 5.75 +0.76 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.40 +0.69 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.05 +0.71 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.72 +0.66 45 0 0 0
30MAR27 40.00 C 4.50 4.50 4.50 4.41 +0.62 45 1 3 +1
30MAR27 41.00 C 0.00 0.00 0.00 4.12 +0.53 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 +0.56 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.56 +0.47 44 0 1 0
30MAR27 44.00 C 3.11 3.11 3.11 3.40 +0.51 45 1 5 +1
30MAR27 45.00 C 0.00 0.00 0.00 3.15 +0.45 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.99 +0.34 45 0 0 0
30MAR27 47.00 C 2.75 2.75 2.75 2.81 +0.37 45 1 1 +1
TOTAL CALL 471 13,432 +287
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 63 0
29APR26 27.00 P 0.08 0.08 0.08 0.03 -0.07 44 30 212 +30
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.11 44 0 92 0
29APR26 29.00 P 0.25 0.25 0.21 0.13 -0.19 44 46 63 -26
29APR26 30.00 P 0.38 0.39 0.38 0.24 -0.29 44 19 138 -19
29APR26 31.00 P 0.60 0.60 0.47 0.42 -0.40 44 60 304 -11
29APR26 32.00 P 0.89 0.89 0.68 0.66 -0.54 44 73 341 +3
29APR26 33.00 P 0.99 0.99 0.99 1.01 -0.65 44 1 635 0
29APR26 34.00 P 1.53 1.56 1.42 1.44 -0.81 45 49 781 +15
29APR26 35.00 P 2.07 2.07 1.84 1.92 -0.96 44 31 574 +1
29APR26 36.00 P 2.59 2.59 2.59 2.59 -0.97 45 15 637 0
29APR26 37.00 P 0.00 0.00 0.00 3.22 -1.13 43 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 3.99 -1.20 44 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 4.82 -1.35 44 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 5.70 -1.48 44 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 6.66 -1.47 46 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.61 -1.48 48 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 8.60 -1.48 51 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 9.58 -1.53 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.57 -1.54 56 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.56 -1.34 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.59 -1.47 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.56 -1.47 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.57 -1.35 71 0 0 0
28MAY26 23.00 P 0.10 0.10 0.09 0.02 -0.04 44 5 35 +5
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.09 44 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 -0.14 44 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.20 44 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.33 -0.28 44 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.50 -0.36 44 0 159 0
28MAY26 30.00 P 0.00 0.00 0.00 0.73 -0.45 44 0 165 0
28MAY26 31.00 P 1.21 1.25 1.10 1.01 -0.56 44 41 228 +4
28MAY26 32.00 P 1.58 1.58 1.36 1.36 -0.66 44 27 289 +19
28MAY26 33.00 P 1.82 1.82 1.80 1.78 -0.75 44 20 265 0
28MAY26 34.00 P 0.00 0.00 0.00 2.27 -0.84 45 0 320 0
28MAY26 35.00 P 2.96 2.96 2.96 2.80 -0.93 44 15 182 0
28MAY26 36.00 P 3.65 3.65 3.65 3.36 -0.88 43 1 155 0
28MAY26 37.00 P 0.00 0.00 0.00 4.17 -0.79 46 0 66 0
28MAY26 38.00 P 0.00 0.00 0.00 4.77 -0.95 44 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.56 -1.15 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.44 -1.11 46 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.27 -1.31 46 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.09 -1.21 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.12 -1.24 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.05 -1.28 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.89 -1.43 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.90 -1.52 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.78 -1.56 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.81 -1.41 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.09 45 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.13 45 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.18 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.23 45 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 -0.30 45 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 -0.38 45 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.91 -0.45 45 0 94 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 -0.53 45 0 124 0
29JUN26 31.00 P 1.54 1.54 1.54 1.54 -0.61 45 2 159 +2
29JUN26 32.00 P 1.87 1.91 1.87 1.94 -0.65 45 7 340 +3
29JUN26 33.00 P 0.00 0.00 0.00 2.37 -0.81 45 0 681 0
29JUN26 34.00 P 2.98 2.98 2.98 2.85 -0.78 45 15 295 0
29JUN26 35.00 P 3.57 3.57 3.36 3.39 -0.87 44 15 326 0
29JUN26 36.00 P 0.00 0.00 0.00 3.94 -0.90 44 0 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 4.67 -0.95 45 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 5.36 -1.01 45 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 6.20 -0.98 47 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.89 -1.11 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.79 -1.03 47 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.52 -1.18 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 9.39 -1.20 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.27 -1.16 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.11 -1.42 45 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.00 -1.43 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 12.82 -1.56 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.96 -1.37 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 14.91 -1.41 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 15.74 -1.55 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.26 -1.45 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.79 -1.43 54 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.18 -1.51 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.82 -1.36 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.31 -1.17 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.80 -1.36 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.28 -1.36 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.78 -1.35 77 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.26 -1.38 79 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.28 - 45 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.39 -0.20 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.55 -0.25 45 0 0 0
30JUL26 27.00 P 0.90 0.90 0.90 0.75 -0.30 45 1 1 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.98 -0.36 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.26 -0.44 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.59 -0.50 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.96 -0.57 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.37 -0.65 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.82 -0.70 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.31 -0.78 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.85 -0.85 44 0 0 0
30JUL26 36.00 P 4.41 4.41 4.41 4.43 -0.95 44 15 15 +15
30JUL26 37.00 P 0.00 0.00 0.00 5.07 -0.97 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.73 -1.03 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.48 -1.05 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.23 -1.09 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.00 -1.13 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.81 -1.16 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.59 -1.24 44 0 0 0
29SEP26 23.00 P 0.58 0.58 0.58 0.45 -0.17 46 1 6 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.21 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.27 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 -0.34 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.35 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.57 -0.42 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.92 -0.46 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.28 -0.54 46 0 189 0
29SEP26 31.00 P 2.88 2.88 2.88 2.72 -0.54 46 5 61 -5
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.62 46 0 432 0
29SEP26 33.00 P 3.58 3.58 3.58 3.64 -0.66 46 10 557 +10
29SEP26 34.00 P 0.00 0.00 0.00 4.14 -0.73 46 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 4.69 -0.79 46 0 300 0
29SEP26 36.00 P 5.33 5.33 5.33 5.28 -0.85 46 4 250 -4
29SEP26 37.00 P 0.00 0.00 0.00 5.91 -0.86 46 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 6.57 -0.89 46 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 -0.88 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.86 -1.09 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.68 -1.06 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.44 -1.11 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.18 -1.17 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.03 -1.16 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.78 -1.26 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.81 -1.11 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 13.46 -1.33 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.33 -1.42 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.22 -1.38 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.12 -1.43 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.44 -1.43 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.87 -1.39 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.29 -1.40 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.88 -1.30 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.32 -1.29 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.80 -1.36 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.28 -1.36 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.78 -1.35 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.22 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.24 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.30 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 -0.32 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 -0.38 46 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 -0.39 46 0 80 0
30DEC26 29.00 P 2.73 2.73 2.73 2.65 -0.46 46 5 63 +5
30DEC26 30.00 P 0.00 0.00 0.00 3.07 -0.46 46 0 48 0
30DEC26 31.00 P 3.50 3.50 3.50 3.49 -0.50 46 10 127 -3
30DEC26 32.00 P 0.00 0.00 0.00 3.94 -0.58 45 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 4.44 -0.62 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.68 45 0 60 0
30DEC26 35.00 P 5.74 5.74 5.40 5.50 -0.74 45 21 44 +16
30DEC26 36.00 P 0.00 0.00 0.00 6.09 -0.79 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 6.71 -0.80 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 -0.84 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 -0.95 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.70 -0.95 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.36 -1.08 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.09 -1.09 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.88 -1.08 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.63 -1.13 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.44 -1.14 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.25 -1.17 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.06 -1.31 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.91 -1.30 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.76 -1.33 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.27 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.32 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.33 45 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.07 -0.41 45 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 -0.40 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.82 -0.42 46 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 -0.44 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 -0.49 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 -0.54 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 -0.57 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.05 -0.65 45 0 15 0
30MAR27 34.00 P 5.60 5.60 5.60 5.58 -0.70 45 6 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.13 -0.76 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.72 -0.81 44 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.34 -0.78 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.98 -0.82 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.61 -0.79 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.30 -0.92 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 -0.97 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.73 -0.99 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 -1.06 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.20 -1.08 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.97 -1.10 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.74 -1.13 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.62 -1.18 44 0 0 0
TOTAL PUT 550 15,038 +62
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$ 21.58
29APR26 16.00 C 0.00 0.00 0.00 5.67 +0.31 63 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.12 +0.24 41 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.63 +0.26 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.11 +0.36 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.63 +0.36 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.15 +0.34 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.68 +0.31 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.24 +0.29 33 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.87 +0.25 35 0 135 0
29APR26 21.00 C 1.07 1.14 1.07 1.11 +0.14 32 49 301 -15
29APR26 22.00 C 0.57 0.66 0.57 0.60 +0.07 32 112 592 +58
29APR26 23.00 C 0.27 0.31 0.27 0.29 +0.04 32 131 3,467 +116
29APR26 24.00 C 0.00 0.00 0.00 0.12 0.00 32 0 282 0
29APR26 25.00 C 0.07 0.07 0.07 0.05 0.00 32 2 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 28 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 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.79 +0.38 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.22 +0.28 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.74 +0.27 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.26 +0.26 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.75 +0.30 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.31 +0.28 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.89 +0.25 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.50 +0.23 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.14 +0.17 34 0 89 0
28MAY26 21.00 C 1.43 1.43 1.43 1.50 +0.12 33 15 207 +15
28MAY26 22.00 C 0.98 0.98 0.98 0.98 +0.09 33 25 262 +25
28MAY26 23.00 C 0.00 0.00 0.00 0.62 +0.04 33 0 541 0
28MAY26 24.00 C 0.37 0.37 0.37 0.38 +0.02 33 18 860 0
28MAY26 25.00 C 0.00 0.00 0.00 0.23 0.00 34 0 559 0
28MAY26 26.00 C 0.13 0.13 0.13 0.13 0.00 34 20 76 +6
28MAY26 27.00 C 0.10 0.10 0.10 0.07 -0.01 34 2 54 +2
28MAY26 28.00 C 0.00 0.00 0.00 0.04 0.00 34 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.08 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.69 +0.28 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.23 +0.35 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.79 +0.38 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.24 +0.28 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.77 +0.28 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.30 +0.30 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.79 +0.31 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.36 +0.29 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.95 +0.26 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.57 +0.23 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.26 +0.19 35 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 1.64 +0.13 34 0 45 0
29JUN26 22.00 C 0.00 0.00 0.00 1.14 +0.09 34 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.77 +0.05 34 0 316 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 +0.04 34 0 1,226 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 1,372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 367 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 0.00 34 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 34 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 34 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.79 - 46 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 5.24 +0.28 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.85 +0.33 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.31 +0.31 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.85 +0.31 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.44 +0.29 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.04 +0.26 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.68 +0.23 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.37 +0.17 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.79 +0.13 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.32 +0.09 34 0 0 0
30JUL26 23.00 C 1.01 1.01 1.01 0.97 +0.08 34 15 30 +15
30JUL26 24.00 C 0.75 0.75 0.75 0.70 +0.06 34 15 15 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.81 +0.37 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.36 +0.37 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.85 +0.28 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.44 +0.29 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.98 +0.28 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.57 +0.23 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.25 +0.23 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.93 +0.23 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.59 +0.16 33 0 0 0
29SEP26 21.00 C 2.10 2.10 2.10 2.07 +0.14 33 15 60 +15
29SEP26 22.00 C 1.66 1.70 1.66 1.62 +0.10 33 16 46 +16
29SEP26 23.00 C 0.00 0.00 0.00 1.27 +0.08 33 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 +0.04 33 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 +0.04 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.04 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.86 +0.30 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.45 +0.37 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.98 +0.29 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.60 +0.27 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.14 +0.18 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.80 +0.16 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.49 +0.14 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.20 +0.13 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.93 +0.13 31 0 0 0
30DEC26 21.00 C 2.45 2.45 2.45 2.46 +0.14 32 15 60 +15
30DEC26 22.00 C 2.04 2.04 2.04 2.04 +0.12 32 15 57 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.69 +0.08 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.40 +0.07 32 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.96 +0.06 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.80 +0.07 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 +0.05 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 +0.05 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.94 +0.23 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.53 +0.21 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.16 +0.19 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.83 +0.21 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.50 +0.19 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.19 +0.18 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 +0.16 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.62 +0.20 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.37 +0.20 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.84 +0.14 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.43 +0.12 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.07 +0.10 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.76 +0.05 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.49 +0.05 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.28 +0.07 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 +0.07 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 +0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 +0.05 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 22 0
TOTAL CALL 465 15,145 +298
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 175 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 70 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 57 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 -0.10 32 0 41 0
29APR26 20.00 P 0.00 0.00 0.00 0.21 -0.13 33 0 730 0
29APR26 21.00 P 0.53 0.53 0.53 0.52 -0.18 33 8 934 +8
29APR26 22.00 P 1.03 1.03 1.03 1.01 -0.23 33 3 910 +3
29APR26 23.00 P 0.00 0.00 0.00 1.69 -0.27 33 0 662 0
29APR26 24.00 P 2.60 2.60 2.60 2.52 -0.36 33 4 187 0
29APR26 25.00 P 0.00 0.00 0.00 3.44 -0.38 32 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.42 -0.38 0 0 60 0
29APR26 27.00 P 0.00 0.00 0.00 5.42 -0.38 0 0 0 -10
29APR26 28.00 P 0.00 0.00 0.00 6.45 -0.35 53 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.44 -0.36 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.42 -0.38 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.42 -0.38 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 -0.10 34 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.24 -0.13 34 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.35 -0.15 34 0 61 0
28MAY26 20.00 P 0.55 0.55 0.55 0.49 -0.16 34 28 303 0
28MAY26 21.00 P 0.00 0.00 0.00 0.86 -0.21 34 0 140 0
28MAY26 22.00 P 1.40 1.40 1.40 1.37 -0.22 34 28 183 -11
28MAY26 23.00 P 2.01 2.01 2.01 2.01 -0.24 34 1 323 0
28MAY26 24.00 P 0.00 0.00 0.00 2.73 -0.37 33 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.66 -0.29 37 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.48 -0.39 33 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.44 -0.38 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.45 -0.35 39 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.44 -0.36 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.42 -0.38 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.42 -0.38 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.08 34 0 34 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.10 34 0 47 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 -0.12 34 0 217 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.13 34 0 88 0
29JUN26 19.00 P 0.00 0.00 0.00 0.58 -0.14 34 0 140 0
29JUN26 19.50 P 0.00 0.00 0.00 0.75 -0.15 34 0 60 0
29JUN26 20.00 P 0.97 0.97 0.97 0.95 -0.15 34 10 81 0
29JUN26 21.00 P 1.41 1.41 1.41 1.41 -0.20 34 1 134 +1
29JUN26 22.00 P 0.00 0.00 0.00 1.97 -0.24 33 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.65 -0.25 33 0 371 0
29JUN26 24.00 P 0.00 0.00 0.00 3.44 -0.35 34 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.31 -0.19 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.25 -0.12 37 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.06 -0.32 31 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.01 -0.34 29 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 -0.28 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.96 -0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.93 -0.21 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.92 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.91 -0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.87 -0.38 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.88 -0.32 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 - 34 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.35 -0.11 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.46 -0.12 34 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.60 -0.13 34 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.76 -0.13 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.94 -0.14 34 0 60 0
30JUL26 20.00 P 0.00 0.00 0.00 1.13 -0.16 34 0 18 0
30JUL26 21.00 P 0.00 0.00 0.00 1.60 -0.20 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.17 -0.22 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.84 -0.24 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.62 -0.31 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.43 -0.19 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.30 -0.19 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.16 -0.24 33 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.09 -0.26 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.05 -0.30 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.02 -0.28 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.99 -0.30 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.08 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.10 34 0 39 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.11 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.13 34 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.14 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 -0.15 34 0 169 0
29SEP26 19.50 P 1.30 1.30 1.30 1.27 -0.14 34 15 30 +15
29SEP26 20.00 P 1.52 1.52 1.52 1.49 -0.16 35 50 188 -50
29SEP26 21.00 P 0.00 0.00 0.00 1.99 -0.19 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.57 -0.21 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.26 -0.18 35 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.99 -0.16 36 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.76 -0.18 36 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.60 -0.20 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.46 -0.20 37 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.23 -0.31 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.15 -0.38 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.19 -0.18 38 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.01 -0.39 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.97 -0.38 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.93 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.91 -0.39 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.87 -0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.88 -0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 -0.09 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.10 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.11 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.11 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.12 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.12 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 -0.13 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.14 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.33 -0.17 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.90 -0.19 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 -0.19 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.29 -0.18 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.05 -0.17 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.84 -0.20 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 -0.19 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 -0.24 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.35 -0.26 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.25 -0.27 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.17 -0.33 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 -0.35 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.00 -0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.95 -0.35 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.04 -0.26 37 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.88 -0.39 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.07 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 -0.07 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 -0.12 32 0 83 0
30MAR27 18.50 P 0.00 0.00 0.00 1.36 -0.14 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.07 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 -0.13 33 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.56 -0.15 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.12 -0.18 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.77 -0.21 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.50 -0.14 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 -0.21 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.96 -0.23 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.76 -0.24 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.61 -0.24 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.47 -0.25 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.35 -0.27 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.24 -0.28 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.23 -0.22 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.07 -0.31 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 -0.27 33 0 0 0
TOTAL PUT 148 14,800 -44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 87.50
02APR26 50.00 C 0.00 0.00 0.00 37.56 +2.70 462 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 35.30 +2.94 550 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 32.61 +2.75 427 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 30.53 +3.17 523 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 27.77 +2.91 416 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 25.34 +2.98 396 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 22.85 +2.99 359 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 20.42 +3.06 335 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 17.85 +2.99 285 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 15.31 +2.94 241 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 12.94 +3.06 226 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 10.09 +2.67 130 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 7.63 +2.60 110 0 33 0
02APR26 82.50 C 4.16 4.16 4.16 5.36 +2.53 106 1 36 0
02APR26 85.00 C 3.50 3.50 2.57 2.81 +1.64 63 21 599 -1
02APR26 87.50 C 1.47 1.48 1.47 0.93 +0.63 50 8 161 +4
02APR26 90.00 C 0.58 0.58 0.15 0.17 +0.12 50 125 113 +47
02APR26 92.50 C 0.10 0.10 0.10 0.02 +0.01 52 30 36 +15
02APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 32.80 +2.91 165 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 30.53 +3.14 172 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 27.80 +2.91 138 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 25.34 +2.94 129 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 22.85 +2.94 117 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 20.42 +3.00 109 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 17.85 +2.90 92 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 15.36 +2.85 81 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 12.94 +2.83 73 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 10.57 +2.77 66 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 7.92 +2.29 48 0 5 0
10APR26 82.50 C 0.00 0.00 0.00 5.69 +2.01 44 0 11 0
10APR26 85.00 C 3.87 3.87 3.87 3.66 +1.50 39 3 24 -3
10APR26 87.50 C 2.54 2.54 1.91 1.98 +0.75 35 47 88 +2
10APR26 90.00 C 1.28 1.30 0.95 0.95 +0.25 34 83 109 +77
10APR26 92.50 C 0.58 0.58 0.39 0.40 +0.01 34 61 54 +50
10APR26 95.00 C 0.24 0.24 0.24 0.16 -0.05 35 15 20 +15
10APR26 97.50 C 0.00 0.00 0.00 0.05 -0.07 35 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 38.06 +3.11 122 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 35.78 +3.32 123 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 33.08 +3.11 105 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 30.82 +3.35 106 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 27.80 +2.89 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.50 +2.99 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.00 +2.95 69 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 20.74 +3.26 69 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.30 +3.03 63 0 120 0
29APR26 72.50 C 0.00 0.00 0.00 15.95 +3.29 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.57 +2.88 53 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 10.94 +2.33 43 0 79 0
29APR26 80.00 C 9.31 9.31 8.70 8.71 +1.98 39 60 325 +60
29APR26 82.50 C 0.00 0.00 0.00 6.84 +1.83 39 0 448 0
29APR26 85.00 C 5.34 5.34 5.04 5.05 +1.42 37 71 399 -5
29APR26 87.50 C 3.88 3.93 3.27 3.51 +1.05 35 225 938 -2
29APR26 90.00 C 2.29 2.70 2.22 2.38 +0.70 34 820 2,097 +200
29APR26 92.50 C 1.57 1.74 1.42 1.60 +0.50 35 279 1,246 +58
29APR26 95.00 C 1.08 1.10 0.91 1.04 +0.34 35 445 1,208 +116
29APR26 97.50 C 0.70 0.70 0.59 0.65 +0.22 35 162 1,392 +34
29APR26 100.00 C 0.43 0.44 0.37 0.41 +0.14 36 105 1,429 +7
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.09 36 0 838 0
29APR26 105.00 C 0.20 0.20 0.17 0.14 +0.05 36 120 238 +101
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 122 0
29APR26 110.00 C 0.09 0.09 0.09 0.05 +0.02 37 5 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 54 0
29APR26 117.50 C 0.06 0.06 0.06 0.01 0.00 38 1 295 -1
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 213 0
28MAY26 50.00 C 0.00 0.00 0.00 38.06 +2.88 84 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.78 +3.32 86 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.35 +3.38 81 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.82 +3.18 73 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.17 +3.01 62 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.75 +3.02 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.34 +3.29 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.07 +3.55 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.64 +2.84 49 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 16.28 +2.65 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.61 +2.04 37 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.53 +1.88 36 0 293 0
28MAY26 80.00 C 0.00 0.00 0.00 9.59 +1.71 36 0 104 0
28MAY26 82.50 C 0.00 0.00 0.00 7.83 +1.57 35 0 425 0
28MAY26 85.00 C 0.00 0.00 0.00 6.12 +1.25 34 0 361 0
28MAY26 87.50 C 5.14 5.14 5.14 4.83 +1.08 34 19 189 +11
28MAY26 90.00 C 3.95 3.95 3.95 3.69 +0.83 34 13 110 -4
28MAY26 92.50 C 3.08 3.08 3.08 2.78 +0.61 34 20 586 +20
28MAY26 95.00 C 2.25 2.25 2.00 2.10 +0.47 34 54 239 +17
28MAY26 97.50 C 1.70 1.70 1.70 1.56 +0.35 34 105 460 +5
28MAY26 100.00 C 1.27 1.28 1.16 1.14 +0.26 34 118 2,256 +3
28MAY26 102.50 C 0.96 0.96 0.96 0.86 +0.18 35 19 990 +4
28MAY26 105.00 C 0.74 0.74 0.64 0.62 +0.12 35 39 492 +36
28MAY26 107.50 C 0.48 0.49 0.48 0.44 +0.08 35 28 314 +24
28MAY26 110.00 C 0.00 0.00 0.00 0.31 +0.06 36 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 54 0
28MAY26 117.50 C 0.25 0.25 0.25 0.10 +0.01 36 60 77 +60
28MAY26 120.00 C 0.19 0.19 0.19 0.07 +0.01 36 1 140 +1
29JUN26 44.00 C 0.00 0.00 0.00 43.98 +2.95 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.98 +2.95 83 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.99 +2.95 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.00 +2.96 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.01 +2.96 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.01 +2.96 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.06 +2.88 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.78 +3.20 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.35 +3.25 70 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.82 +3.17 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.18 +2.97 55 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 25.76 +2.95 52 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 23.39 +3.34 49 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.07 +3.02 47 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 18.64 +2.69 43 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 16.28 +2.65 39 0 75 0
29JUN26 75.00 C 13.50 13.50 13.50 13.98 +2.06 37 1 1,782 0
29JUN26 77.50 C 0.00 0.00 0.00 11.98 +1.90 36 0 1,630 0
29JUN26 80.00 C 0.00 0.00 0.00 10.13 +1.66 35 0 291 0
29JUN26 82.50 C 0.00 0.00 0.00 8.51 +1.59 35 0 1,341 0
29JUN26 85.00 C 7.41 7.41 7.41 6.93 +1.28 34 26 836 +11
29JUN26 87.50 C 6.06 6.06 5.73 5.61 +1.11 34 17 400 +6
29JUN26 90.00 C 4.55 4.62 4.55 4.50 +0.91 34 31 1,202 +14
29JUN26 92.50 C 3.78 3.78 3.58 3.57 +0.72 33 51 982 -15
29JUN26 95.00 C 3.00 3.03 2.80 2.83 +0.57 34 32 1,893 -15
29JUN26 97.50 C 2.31 2.31 2.31 2.22 +0.44 34 1 330 0
29JUN26 100.00 C 1.75 1.87 1.75 1.72 +0.35 34 22 369 -11
29JUN26 102.50 C 1.42 1.42 1.42 1.30 +0.27 33 30 1,432 +30
29JUN26 105.00 C 1.21 1.21 1.19 0.96 +0.18 33 32 260 +32
29JUN26 107.50 C 0.98 0.98 0.97 0.71 +0.13 33 75 428 +75
29JUN26 110.00 C 0.77 0.77 0.72 0.52 +0.10 33 17 527 +17
29JUN26 112.50 C 0.67 0.67 0.67 0.37 +0.06 33 15 142 +15
29JUN26 115.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 1 0
29JUN26 120.00 C 0.40 0.40 0.40 0.13 +0.01 32 10 98 +10
30JUL26 55.00 C 0.00 0.00 0.00 33.35 +3.22 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.82 +3.13 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.23 +3.02 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.92 +3.11 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.59 +3.53 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.30 +3.25 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.74 +2.76 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.93 +2.59 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.87 +2.39 39 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.76 +2.02 37 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.99 +1.77 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.61 +1.88 37 0 15 0
30JUL26 85.00 C 8.27 8.27 7.70 7.80 +1.33 34 110 110 +110
30JUL26 87.50 C 7.03 7.03 6.64 6.54 +1.14 34 12 42 +12
30JUL26 90.00 C 5.68 5.68 5.68 5.43 +0.93 34 5 5 +5
30JUL26 92.50 C 4.72 4.72 4.72 4.50 +0.82 34 5 5 +5
30JUL26 95.00 C 3.86 3.91 3.86 3.71 +0.68 34 19 19 +19
30JUL26 97.50 C 3.19 3.19 3.19 3.06 +0.56 34 15 15 +15
30JUL26 100.00 C 2.49 2.49 2.49 2.48 +0.42 34 3 3 +3
30JUL26 102.50 C 2.10 2.10 2.10 2.00 +0.30 33 3 3 +3
30JUL26 105.00 C 0.00 0.00 0.00 1.58 +0.17 33 0 0 0
30JUL26 107.50 C 1.45 1.45 1.45 1.24 +0.06 33 2 5 +2
30JUL26 110.00 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
30JUL26 112.50 C 1.10 1.10 1.10 0.75 -0.03 33 41 41 +41
30JUL26 115.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.00 +2.96 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.00 +2.96 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.01 +2.96 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.02 +2.97 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.06 +2.88 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.78 +3.19 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.35 +3.21 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.82 +3.01 47 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.45 +3.06 44 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 26.15 +3.33 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.93 +3.17 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.78 +3.08 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.70 +3.10 39 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 17.69 +2.96 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.80 +2.75 37 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.90 +1.98 36 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 12.31 +1.82 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 11.11 +2.04 36 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 9.24 +1.30 34 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 8.02 +1.16 33 0 182 0
29SEP26 90.00 C 0.00 0.00 0.00 6.94 +1.01 33 0 199 0
29SEP26 92.50 C 6.39 6.39 6.39 5.99 +0.86 33 20 224 +20
29SEP26 95.00 C 5.13 5.13 5.13 5.18 +0.73 33 1 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.43 +0.61 33 0 27 0
29SEP26 100.00 C 3.80 3.80 3.80 3.82 +0.51 33 5 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.29 +0.47 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.77 +0.33 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.32 +0.25 33 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 1.93 +0.14 33 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.59 +0.07 33 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.31 -0.04 33 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 -0.11 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.88 -0.09 32 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.69 -0.15 32 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.55 -0.15 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.45 -0.15 32 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.36 -0.17 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 39.05 +2.98 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.08 +2.90 45 0 0 0
30DEC26 52.50 C 36.17 36.17 36.17 35.78 +3.19 44 6 6 +6
30DEC26 55.00 C 0.00 0.00 0.00 33.35 +3.21 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.18 +3.37 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.00 +3.27 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.86 +3.21 39 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 24.80 +3.17 38 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 22.80 +3.01 37 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.57 +2.64 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.04 +2.77 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.29 +2.35 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 15.63 +2.49 35 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.09 +1.89 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.50 +1.69 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 11.14 +1.50 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 9.96 +1.28 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 8.88 +1.16 33 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 7.91 +1.03 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 7.04 +0.94 33 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 6.26 +0.92 33 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 5.57 +0.87 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.96 +0.72 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.42 +0.66 33 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 3.84 +0.49 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.37 +0.40 33 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 2.93 +0.30 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.53 +0.19 32 0 13 0
30DEC26 117.50 C 2.50 2.50 2.50 2.21 +0.23 32 1 1 +1
30DEC26 120.00 C 0.00 0.00 0.00 1.89 +0.10 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.59 +0.06 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.37 +0.05 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.16 -0.03 32 0 30 0
30DEC26 130.00 C 1.44 1.44 1.44 1.04 -0.01 32 3 300 0
30MAR27 50.00 C 0.00 0.00 0.00 38.59 +3.35 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.36 +2.93 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.26 +3.36 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.11 +3.36 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.01 +3.29 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.97 +3.22 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.89 +2.97 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.07 +2.97 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.21 +2.88 36 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 20.45 +2.73 35 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 18.62 +2.46 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.19 +2.13 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.69 +1.96 34 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.10 +1.74 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.77 +1.58 33 0 506 0
30MAR27 87.50 C 11.94 11.94 11.94 11.60 +1.46 32 1 18 +1
30MAR27 90.00 C 0.00 0.00 0.00 10.52 +1.35 32 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 9.54 +1.25 32 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 8.63 +1.13 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.84 +1.04 32 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 7.08 +0.95 32 400 426 +400
30MAR27 102.50 C 0.00 0.00 0.00 6.64 +1.11 33 0 22 0
30MAR27 105.00 C 5.65 5.65 5.65 5.83 +0.77 33 1 41 +1
30MAR27 107.50 C 0.00 0.00 0.00 5.42 +0.84 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.88 +0.74 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.37 +0.59 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.96 +0.53 33 0 3 0
30MAR27 117.50 C 3.61 3.61 3.61 3.56 +0.48 33 1 7 +1
TOTAL CALL 4,177 44,193 +1,765
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 214 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 204 0 80 0
02APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 187 0 36 0
02APR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 167 0 287 0
02APR26 75.00 P 0.00 0.00 0.00 0.05 +0.03 146 0 89 0
02APR26 77.50 P 0.04 0.04 0.01 0.08 +0.02 129 102 180 +88
02APR26 80.00 P 0.05 0.05 0.03 0.11 -0.07 107 59 234 +25
02APR26 82.50 P 0.10 0.12 0.09 0.19 -0.30 88 246 788 -79
02APR26 85.00 P 0.26 0.31 0.22 0.37 -0.92 69 82 195 +31
02APR26 87.50 P 0.80 1.07 0.75 0.92 -2.01 50 47 20 -10
02APR26 90.00 P 2.56 2.59 2.17 2.63 -2.55 46 28 18 +5
02APR26 92.50 P 4.93 4.93 4.93 5.01 -2.64 49 6 6 +6
02APR26 95.00 P 0.00 0.00 0.00 7.50 -2.65 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 10.00 -2.65 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 12.50 -3.10 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 15.00 -2.97 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 17.50 -2.93 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 20.00 -2.98 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 22.50 -2.90 0 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 25.00 -2.94 0 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 27.50 -2.95 0 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 30.00 -3.01 0 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
10APR26 67.50 P 0.03 0.03 0.03 0.02 -0.01 68 3 2 -3
10APR26 70.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.07 -0.04 61 0 27 0
10APR26 75.00 P 0.10 0.10 0.10 0.12 -0.09 56 4 53 +4
10APR26 77.50 P 0.15 0.15 0.15 0.20 -0.21 51 1 16 0
10APR26 80.00 P 0.27 0.27 0.26 0.35 -0.37 47 36 53 +9
10APR26 82.50 P 0.53 0.53 0.45 0.62 -0.67 43 62 164 +48
10APR26 85.00 P 0.94 1.01 0.92 1.08 -1.18 39 32 84 +31
10APR26 87.50 P 1.85 1.98 1.82 1.91 -1.89 35 38 38 +38
10APR26 90.00 P 0.00 0.00 0.00 3.40 -2.42 34 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 5.33 -2.67 33 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 7.61 -3.03 34 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 10.02 -3.09 35 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 12.50 -3.14 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 15.00 -3.19 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 17.50 -3.26 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 20.00 -2.98 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 22.50 -2.90 0 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 25.00 -3.34 0 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 27.50 -3.39 0 0 0 0
29APR26 50.00 P 0.01 0.01 0.01 0.01 0.00 72 24 32 +24
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 66 1 13 +1
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 33 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 351 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 124 0
29APR26 65.00 P 0.11 0.11 0.11 0.09 +0.02 53 1 310 0
29APR26 67.50 P 0.22 0.22 0.16 0.14 +0.01 51 24 421 +9
29APR26 70.00 P 0.22 0.23 0.20 0.23 -0.01 49 103 879 +78
29APR26 72.50 P 0.33 0.34 0.31 0.33 -0.10 46 160 871 +80
29APR26 75.00 P 0.45 0.47 0.45 0.51 -0.20 45 126 863 +114
29APR26 77.50 P 0.62 0.70 0.61 0.76 -0.37 43 103 835 +29
29APR26 80.00 P 0.91 1.04 0.89 1.12 -0.61 40 413 1,266 -76
29APR26 82.50 P 1.32 1.56 1.31 1.64 -0.86 38 317 1,257 +24
29APR26 85.00 P 2.01 2.33 1.90 2.33 -1.22 36 172 1,288 +76
29APR26 87.50 P 2.99 3.30 2.91 3.35 -1.59 35 71 721 +64
29APR26 90.00 P 4.05 4.75 4.05 4.73 -1.79 34 21 449 +6
29APR26 92.50 P 6.20 6.20 6.20 6.40 -2.23 34 15 84 +15
29APR26 95.00 P 8.15 8.27 8.15 8.41 -2.32 35 80 80 +73
29APR26 97.50 P 0.00 0.00 0.00 10.53 -2.58 35 0 0 0
29APR26 100.00 P 11.98 12.83 11.98 13.16 -2.48 43 4 75 0
29APR26 102.50 P 0.00 0.00 0.00 15.12 -3.07 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.54 -3.22 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.01 -2.97 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.50 -3.14 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.00 -3.34 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.50 -3.39 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.00 -3.01 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.50 -2.74 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.06 42 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.10 41 0 95 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 -0.16 40 0 128 0
28MAY26 65.00 P 0.00 0.00 0.00 0.16 -0.24 39 0 227 0
28MAY26 67.50 P 0.00 0.00 0.00 0.28 -0.33 39 0 151 0
28MAY26 70.00 P 0.70 0.70 0.70 0.46 -0.45 38 1 401 -1
28MAY26 72.50 P 0.00 0.00 0.00 0.73 -0.59 38 0 418 0
28MAY26 75.00 P 1.25 1.27 1.19 1.10 -0.74 37 69 637 +53
28MAY26 77.50 P 1.61 1.71 1.60 1.61 -0.85 37 101 762 +50
28MAY26 80.00 P 2.06 2.28 2.06 2.28 -0.98 36 31 509 0
28MAY26 82.50 P 2.98 2.98 2.86 3.06 -1.23 35 26 742 -25
28MAY26 85.00 P 3.70 4.03 3.70 4.04 -1.47 34 7 651 -4
28MAY26 87.50 P 5.00 5.00 4.95 5.29 -1.68 34 19 783 +4
28MAY26 90.00 P 0.00 0.00 0.00 6.77 -1.92 34 0 413 0
28MAY26 92.50 P 7.92 8.40 7.89 8.45 -2.17 34 120 220 +90
28MAY26 95.00 P 0.00 0.00 0.00 10.70 -2.30 37 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 12.40 -2.34 35 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.52 -2.93 35 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.46 -2.87 31 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 18.61 -3.60 25 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 20.72 -3.62 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 23.63 -2.85 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.06 -3.57 31 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.50 -3.24 29 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.96 -3.13 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.42 -3.67 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 83 0
29JUN26 55.00 P 0.25 0.25 0.25 0.07 -0.05 41 2 2,390 +2
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.08 41 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.13 40 0 489 0
29JUN26 62.50 P 0.54 0.54 0.54 0.29 -0.18 39 26 442 0
29JUN26 65.00 P 0.63 0.63 0.63 0.45 -0.26 39 25 1,753 -17
29JUN26 67.50 P 0.00 0.00 0.00 0.67 -0.35 38 0 696 0
29JUN26 70.00 P 0.00 0.00 0.00 0.97 -0.46 38 0 2,589 0
29JUN26 72.50 P 1.38 1.45 1.38 1.36 -0.59 37 62 2,913 +13
29JUN26 75.00 P 1.92 1.92 1.92 1.86 -0.68 37 30 2,255 +30
29JUN26 77.50 P 2.34 2.49 2.34 2.47 -0.79 36 49 1,279 +36
29JUN26 80.00 P 3.06 3.22 3.02 3.17 -0.98 36 462 4,716 +13
29JUN26 82.50 P 3.94 3.94 3.94 4.03 -1.20 35 26 1,320 +1
29JUN26 85.00 P 5.16 5.16 5.16 5.08 -1.41 34 5 1,244 -5
29JUN26 87.50 P 6.02 6.02 6.02 6.33 -1.57 34 15 742 +15
29JUN26 90.00 P 7.60 7.76 7.40 7.80 -1.81 34 135 649 +135
29JUN26 92.50 P 9.13 9.13 9.13 9.39 -1.98 33 15 292 +15
29JUN26 95.00 P 0.00 0.00 0.00 11.15 -2.13 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 13.05 -2.70 33 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.87 -3.04 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.99 -3.08 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.19 -3.18 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.46 -3.40 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.78 -3.50 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.22 -3.52 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.62 -3.61 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.04 -3.61 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.48 -3.62 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.37 0.00 43 0 1 0
30JUL26 60.00 P 0.62 0.62 0.62 0.52 -0.02 43 4 4 +4
30JUL26 62.50 P 0.71 0.75 0.71 0.72 -0.06 42 46 47 +46
30JUL26 65.00 P 0.00 0.00 0.00 0.95 -0.14 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.24 -0.24 40 0 0 0
30JUL26 70.00 P 1.55 1.60 1.55 1.59 -0.37 39 60 60 +60
30JUL26 72.50 P 1.93 1.93 1.93 2.03 -0.49 38 15 15 +15
30JUL26 75.00 P 2.53 2.53 2.53 2.57 -0.59 37 30 30 +30
30JUL26 77.50 P 2.95 2.95 2.95 3.22 -0.73 36 30 30 +30
30JUL26 80.00 P 3.81 3.89 3.77 3.97 -0.92 35 66 66 +66
30JUL26 82.50 P 4.74 4.83 4.74 4.83 -1.18 35 30 32 +30
30JUL26 85.00 P 0.00 0.00 0.00 5.92 -1.35 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 7.17 -1.52 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 8.59 -1.82 33 0 0 0
30JUL26 92.50 P 9.66 10.00 9.66 10.20 -1.98 34 97 97 +97
30JUL26 95.00 P 0.00 0.00 0.00 11.93 -2.43 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.74 -2.63 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.48 -3.11 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.52 -3.24 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.64 -3.39 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.83 -3.25 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.09 -3.32 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.39 -3.63 30 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.73 -3.50 30 0 0 0
29SEP26 46.00 P 0.38 0.38 0.38 0.11 +0.05 42 2 148 +2
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.07 41 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.07 41 0 79 0
29SEP26 52.50 P 0.00 0.00 0.00 0.32 +0.10 41 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.10 40 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 +0.07 39 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 +0.03 39 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.48 -0.03 38 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 -0.09 38 0 844 0
29SEP26 70.00 P 2.46 2.46 2.46 2.41 -0.23 38 10 474 +10
29SEP26 72.50 P 2.90 2.90 2.90 2.96 -0.40 37 2 347 +2
29SEP26 75.00 P 3.55 3.55 3.55 3.62 -0.58 36 50 266 +50
29SEP26 77.50 P 0.00 0.00 0.00 4.38 -0.81 36 0 342 0
29SEP26 80.00 P 5.15 5.32 5.14 5.10 -1.15 34 98 3,116 +14
29SEP26 82.50 P 0.00 0.00 0.00 6.05 -1.34 34 0 514 0
29SEP26 85.00 P 7.37 7.37 7.23 7.41 -1.28 35 4 516 +1
29SEP26 87.50 P 0.00 0.00 0.00 8.68 -1.41 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.08 -1.57 34 0 75 0
29SEP26 92.50 P 11.60 11.60 11.60 11.62 -2.13 34 15 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.09 -2.51 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.84 -2.65 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.72 -2.63 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.67 -2.85 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.67 -2.87 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.74 -3.00 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.87 -3.11 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.06 -3.25 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.29 -3.24 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.56 -3.38 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.88 -3.35 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.21 -3.46 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.65 -3.36 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.26 -3.23 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.67 -3.27 34 0 0 0
30DEC26 49.00 P 0.71 0.72 0.71 0.28 +0.06 37 3 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 +0.07 36 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 +0.05 36 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 +0.04 36 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.22 -0.01 36 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.59 -0.06 36 0 1,250 0
30DEC26 65.00 P 2.27 2.27 2.27 2.06 -0.11 35 15 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.57 -0.24 35 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.22 -0.28 35 0 200 0
30DEC26 72.50 P 3.82 3.82 3.82 3.92 -0.45 35 15 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.71 -0.60 35 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.56 -0.81 34 0 232 0
30DEC26 80.00 P 6.35 6.35 6.35 6.52 -1.01 34 1 983 0
30DEC26 82.50 P 0.00 0.00 0.00 7.60 -1.11 34 0 614 0
30DEC26 85.00 P 8.49 8.52 8.49 8.78 -1.22 34 21 521 +21
30DEC26 87.50 P 0.00 0.00 0.00 10.07 -1.40 33 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 11.47 -1.41 33 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 12.95 -1.58 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.58 -2.13 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.10 -2.31 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.89 -2.38 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.79 -2.64 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.73 -2.74 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.71 -2.88 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.01 -2.73 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.23 -2.62 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.27 -2.69 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.46 -2.89 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.69 -2.95 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.80 -3.15 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.95 -3.38 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.27 -3.37 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.67 -3.42 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 -0.11 35 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 0.72 -0.16 35 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.18 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 -0.25 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.67 -0.31 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 -0.35 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.65 -0.46 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.28 -0.50 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 3.95 -0.64 34 800 840 +799
30MAR27 72.50 P 4.75 4.75 4.75 4.76 -0.67 34 15 15 +15
30MAR27 75.00 P 0.00 0.00 0.00 5.47 -0.89 33 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.46 -0.90 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.47 -1.00 33 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 8.58 -1.09 33 0 526 0
30MAR27 85.00 P 9.69 9.69 9.69 9.78 -1.19 33 1 551 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.87 -1.50 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.45 -1.40 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.98 -1.48 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.58 -2.02 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.27 -2.14 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.90 -2.32 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.67 -2.52 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.55 -2.67 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.52 -2.70 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.52 -2.80 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.55 -2.80 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.65 -2.95 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.78 -3.03 32 0 0 0
TOTAL PUT 5,037 60,237 +2,408
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$ 4.99
29APR26 3.70 C 0.00 0.00 0.00 1.32 +0.40 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.22 +0.38 65 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.14 +0.39 70 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 +0.35 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.93 +0.35 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.36 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.31 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 +0.29 52 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 +0.27 51 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.25 52 0 63 0
29APR26 4.70 C 0.30 0.30 0.30 0.45 +0.23 51 2 22 +2
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.19 49 0 208 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 +0.16 48 0 51 0
29APR26 5.00 C 0.16 0.28 0.16 0.27 +0.14 49 65 231 +22
29APR26 5.25 C 0.09 0.15 0.09 0.17 +0.10 49 25 174 0
29APR26 5.50 C 0.06 0.07 0.06 0.10 +0.06 48 170 207 -75
29APR26 5.75 C 0.04 0.04 0.04 0.05 +0.02 46 10 192 +10
29APR26 6.00 C 0.03 0.03 0.03 0.03 +0.01 48 10 175 +10
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 51 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 308 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.36 +0.39 62 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.25 +0.37 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.16 +0.38 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.07 +0.37 52 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.99 +0.36 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 +0.32 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.31 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 +0.29 50 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 +0.27 49 0 109 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 +0.25 49 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 +0.24 49 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.49 +0.22 48 0 32 0
28MAY26 4.90 C 0.34 0.34 0.34 0.43 +0.20 47 1 56 0
28MAY26 5.00 C 0.26 0.30 0.26 0.38 +0.18 47 135 239 0
28MAY26 5.25 C 0.23 0.23 0.23 0.27 +0.13 46 8 442 -8
28MAY26 5.50 C 0.15 0.15 0.15 0.19 +0.10 46 2 70 +2
28MAY26 5.75 C 0.09 0.10 0.09 0.13 +0.07 46 11 57 +6
28MAY26 6.00 C 0.06 0.08 0.06 0.08 +0.04 45 24 165 +14
28MAY26 6.25 C 0.00 0.00 0.00 0.06 +0.03 47 0 25 0
28MAY26 6.50 C 0.04 0.04 0.04 0.04 +0.02 47 1 31 +1
28MAY26 6.75 C 0.00 0.00 0.00 0.03 +0.02 49 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.38 +0.38 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.29 +0.36 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 +0.35 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 +0.35 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.34 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.33 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.29 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 +0.28 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.26 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.26 47 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.24 46 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 +0.24 48 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 +0.21 46 0 6 0
29JUN26 5.00 C 0.35 0.39 0.35 0.47 +0.20 46 30 37 +24
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.15 45 0 15 0
29JUN26 5.50 C 0.18 0.18 0.18 0.26 +0.11 44 15 18 0
29JUN26 5.75 C 0.13 0.16 0.13 0.20 +0.09 45 17 215 +15
29JUN26 6.00 C 0.11 0.11 0.11 0.15 +0.07 45 75 103 +75
29JUN26 6.25 C 0.10 0.10 0.10 0.11 +0.05 45 5 35 +5
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.03 45 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.03 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.02 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.42 +0.37 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.33 +0.36 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.25 +0.35 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.16 +0.33 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.09 +0.32 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 +0.31 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 +0.29 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.87 +0.27 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 +0.24 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.75 +0.25 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 +0.24 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 +0.23 46 0 0 0
30JUL26 4.90 C 0.52 0.52 0.52 0.59 +0.22 46 15 15 +15
30JUL26 5.00 C 0.00 0.00 0.00 0.54 +0.20 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.43 +0.16 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.33 +0.12 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 +0.09 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.20 +0.08 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.15 +0.06 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.47 +0.35 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 +0.34 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.31 +0.33 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 +0.32 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 +0.31 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.30 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 +0.28 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.28 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 +0.27 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.25 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.24 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.24 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.22 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 +0.20 42 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.16 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.14 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.13 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.11 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 +0.09 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.07 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.06 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.03 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29SEP26 8.00 C 0.06 0.06 0.06 0.05 +0.02 42 6 52 +6
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.56 +0.34 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.49 +0.34 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 +0.32 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.31 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.28 +0.31 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 +0.30 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 +0.29 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.29 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.27 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.26 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.26 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.25 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.24 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 +0.23 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.19 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.16 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.15 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.13 41 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.11 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.11 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.09 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.04 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.03 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.65 +0.34 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.58 +0.34 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.51 +0.33 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.32 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 +0.31 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 +0.30 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.29 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 +0.29 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.27 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 +0.29 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.26 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 +0.24 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.23 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.22 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.20 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.19 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.17 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.14 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.12 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.11 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.10 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.06 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
TOTAL CALL 627 12,711 +124
29APR26 3.70 P 0.02 0.02 0.01 0.01 -0.02 60 22 144 +22
29APR26 3.80 P 0.02 0.02 0.02 0.01 -0.03 55 9 137 -9
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.05 51 0 1 0
29APR26 4.00 P 0.04 0.04 0.03 0.01 -0.07 46 110 90 -20
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.08 49 0 323 0
29APR26 4.20 P 0.06 0.06 0.06 0.03 -0.10 49 30 170 -30
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.12 48 0 240 0
29APR26 4.40 P 0.14 0.14 0.08 0.06 -0.14 49 137 403 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.17 48 0 476 0
29APR26 4.60 P 0.17 0.17 0.15 0.11 -0.19 49 7 97 +5
29APR26 4.70 P 0.19 0.19 0.19 0.14 -0.20 49 27 218 +27
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.24 47 0 89 0
29APR26 4.90 P 0.27 0.27 0.23 0.21 -0.28 46 17 220 -15
29APR26 5.00 P 0.26 0.26 0.26 0.26 -0.30 47 25 196 -15
29APR26 5.25 P 0.00 0.00 0.00 0.40 -0.35 45 0 116 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 -0.37 44 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 -0.40 46 0 99 0
29APR26 6.00 P 1.05 1.05 1.05 1.03 -0.43 47 35 150 +35
29APR26 6.25 P 0.00 0.00 0.00 1.26 -0.43 0 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 -0.42 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 -0.44 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 -0.44 0 0 23 -100
29APR26 7.25 P 0.00 0.00 0.00 2.26 -0.42 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 -0.43 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.76 -0.42 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.01 -0.43 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.26 -0.42 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.51 -0.42 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.76 -0.42 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.01 -0.44 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.51 -0.44 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.76 -0.44 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.04 48 0 59 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 -0.05 49 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 -0.06 49 0 350 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.08 48 0 17 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.10 46 0 245 0
28MAY26 4.20 P 0.11 0.11 0.11 0.08 -0.11 47 30 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.14 47 0 319 0
28MAY26 4.40 P 0.16 0.16 0.16 0.13 -0.15 47 8 71 -4
28MAY26 4.50 P 0.20 0.20 0.20 0.16 -0.17 47 4 45 -1
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.19 45 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 -0.20 46 0 27 0
28MAY26 4.80 P 0.31 0.31 0.31 0.26 -0.22 46 15 62 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 -0.25 45 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.35 -0.28 45 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.49 -0.33 44 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 -0.34 43 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 -0.37 46 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 -0.42 40 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 -0.42 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 -0.45 0 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 -0.43 46 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 -0.44 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 -0.44 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 -0.43 0 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 -0.42 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.01 -0.43 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.26 -0.42 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.51 -0.42 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.76 -0.42 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.01 -0.44 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.51 -0.44 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.76 -0.44 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.06 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.08 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.10 46 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.12 46 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.13 46 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.16 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.17 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.18 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.20 45 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.21 44 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.23 44 0 125 0
29JUN26 5.00 P 0.49 0.49 0.49 0.43 -0.24 44 15 115 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.28 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 -0.32 43 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 -0.36 42 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.39 41 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 -0.38 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 -0.43 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.43 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.42 46 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.43 46 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.44 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.42 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.43 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.42 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 -0.42 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 -0.42 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.01 -0.44 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.51 -0.44 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.76 -0.44 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.07 -0.07 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 -0.09 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 -0.10 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.12 -0.11 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.13 44 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.14 45 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 -0.15 45 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.15 45 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 -0.17 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.19 45 0 0 0
30JUL26 4.70 P 0.39 0.39 0.39 0.35 -0.19 45 10 10 +10
30JUL26 4.80 P 0.00 0.00 0.00 0.38 -0.22 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 -0.22 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.25 43 0 0 0
30JUL26 5.25 P 0.64 0.64 0.64 0.62 -0.28 43 15 15 +15
30JUL26 5.50 P 0.00 0.00 0.00 0.78 -0.31 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.95 -0.35 41 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.15 -0.36 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 -0.38 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.08 42 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.09 42 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.11 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.12 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.13 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.15 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.15 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.16 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.17 43 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.18 42 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.19 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.20 42 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.22 41 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.24 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 -0.27 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.29 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.33 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.34 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.37 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.38 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.39 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.40 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.41 40 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.43 38 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.42 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 -0.42 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.44 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 -0.44 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 -0.44 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 -0.44 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 -0.44 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.76 -0.44 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.09 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.10 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.11 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.12 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.13 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.14 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.14 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.16 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.15 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.17 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.18 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.20 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.21 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.23 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.26 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.28 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.29 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.31 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.34 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.35 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.36 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 -0.38 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.39 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.41 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 -0.41 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 -0.42 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 -0.42 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.52 -0.43 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 -0.44 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 -0.44 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.51 -0.44 0 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.76 -0.44 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.10 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 -0.12 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.11 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 -0.13 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 -0.12 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.14 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.15 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.15 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.17 41 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.20 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.20 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.20 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.20 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 -0.20 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.24 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.27 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 -0.29 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.30 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 -0.31 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 -0.32 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 -0.35 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 -0.36 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 -0.37 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 -0.38 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 -0.39 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.41 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.28 -0.42 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.54 -0.41 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 -0.42 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.02 -0.43 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.27 -0.43 42 0 0 0
TOTAL PUT 516 15,356 -65
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$ 139.20
29APR26 72.50 C 0.00 0.00 0.00 66.84 +8.99 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 64.35 +8.99 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 61.85 +8.99 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 59.36 +8.99 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 56.87 +8.99 62 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.37 +8.97 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.88 +8.96 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.39 +8.93 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.91 +8.90 57 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 44.29 +8.71 0 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 41.97 +8.79 57 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 40.06 +9.02 77 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 37.09 +8.36 57 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 34.69 +8.40 57 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 32.33 +8.27 57 0 21 0
29APR26 110.00 C 30.00 30.00 30.00 30.06 +7.66 58 2 47 -1
29APR26 112.50 C 0.00 0.00 0.00 27.73 +7.80 57 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 25.34 +7.34 54 0 75 0
29APR26 117.50 C 22.50 23.50 22.50 23.25 +7.08 55 2 52 0
29APR26 120.00 C 17.39 17.39 17.39 20.69 +6.24 49 1 125 -1
29APR26 122.50 C 0.00 0.00 0.00 19.72 +6.87 60 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 18.02 +6.65 61 0 134 0
29APR26 127.50 C 15.99 16.00 15.99 16.17 +6.15 60 16 44 -13
29APR26 130.00 C 10.40 14.30 10.40 13.65 +4.85 54 167 167 -113
29APR26 132.50 C 11.11 11.11 11.11 12.91 +5.27 60 40 48 -40
29APR26 135.00 C 7.50 10.70 7.50 10.84 +4.09 55 26 256 +3
29APR26 137.50 C 10.00 10.04 9.38 9.65 +3.78 56 44 51 +8
29APR26 140.00 C 6.31 9.00 6.31 8.33 +3.29 55 30 34 -17
29APR26 142.50 C 7.00 7.83 7.00 7.38 +3.07 56 8 21 +1
29APR26 145.00 C 6.10 7.04 6.10 6.53 +2.87 57 7 130 +3
29APR26 147.50 C 3.96 6.25 3.96 5.80 +2.70 58 8 14 +6
29APR26 150.00 C 4.18 5.64 4.18 5.00 +2.39 58 300 282 +280
29APR26 152.50 C 3.98 4.93 3.98 4.28 +2.09 58 6 4 +4
29APR26 155.00 C 2.42 4.50 2.42 3.65 +1.82 58 95 89 +88
28MAY26 72.50 C 0.00 0.00 0.00 67.00 +8.97 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 64.52 +8.96 56 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 62.04 +8.94 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.57 +8.92 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 57.11 +8.89 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.66 +8.85 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 52.22 +8.79 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.81 +8.73 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.41 +8.64 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 45.04 +8.54 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 42.97 +8.11 61 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 40.06 +7.60 50 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 37.69 +7.77 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 35.83 +7.99 55 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 34.00 +8.13 59 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 31.86 +7.72 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 28.80 +6.47 49 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 27.72 +7.11 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 25.56 +6.58 55 0 15 0
28MAY26 120.00 C 19.63 24.00 19.63 24.02 +6.59 57 10 18 -10
28MAY26 122.50 C 0.00 0.00 0.00 22.62 +6.65 59 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 20.63 +5.60 57 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 19.05 +5.52 57 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 17.72 +5.48 57 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 16.16 +5.11 57 0 14 0
28MAY26 135.00 C 13.28 13.63 13.28 14.57 +4.37 55 5 60 +5
28MAY26 137.50 C 13.79 13.79 13.74 13.36 +4.08 56 2 26 +2
28MAY26 140.00 C 11.00 13.00 11.00 12.05 +3.68 55 28 160 +16
28MAY26 142.50 C 0.00 0.00 0.00 11.35 +3.81 57 0 17 0
28MAY26 145.00 C 7.68 7.68 7.68 10.42 +3.65 57 1 4 +1
28MAY26 147.50 C 0.00 0.00 0.00 9.57 +3.49 58 0 0 0
28MAY26 150.00 C 6.40 8.88 6.40 8.77 +3.33 58 19 21 -1
28MAY26 152.50 C 7.10 7.10 7.10 7.94 +3.08 58 7 7 +7
28MAY26 155.00 C 7.50 7.75 7.50 7.18 +2.84 58 43 42 +42
29JUN26 72.50 C 0.00 0.00 0.00 67.25 +8.64 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.81 +8.61 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 62.38 +8.84 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.97 +8.54 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.58 +8.74 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.21 +8.67 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.88 +8.39 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.57 +8.50 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 48.30 +8.40 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 46.07 +8.28 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 43.88 +8.10 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 41.57 +7.82 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 39.12 +7.31 53 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 37.18 +6.94 54 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 35.22 +6.82 54 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 33.04 +6.40 53 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 31.85 +7.04 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 30.27 +7.06 58 0 30 0
29JUN26 117.50 C 27.68 27.68 27.68 28.10 +6.42 56 16 113 -1
29JUN26 120.00 C 0.00 0.00 0.00 26.39 +6.22 56 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 24.71 +5.92 55 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 23.29 +5.80 56 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 21.66 +5.25 55 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 20.51 +5.23 56 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 19.34 +4.92 57 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 17.63 +4.42 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.57 +4.28 56 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 15.49 +4.07 56 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 14.47 +3.92 56 0 2 0
29JUN26 145.00 C 14.00 14.00 13.25 13.52 +3.79 56 19 32 -2
29JUN26 147.50 C 0.00 0.00 0.00 12.60 +3.63 57 0 0 0
29JUN26 150.00 C 12.19 12.19 11.80 12.00 +3.74 58 3 19 +3
29JUN26 152.50 C 0.00 0.00 0.00 11.20 +3.82 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 10.29 +3.51 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 37.41 - 57 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 35.61 +7.03 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 33.86 +6.84 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.18 +6.66 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 30.55 +6.46 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.98 +6.26 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.83 +5.42 55 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 25.39 +5.23 55 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 24.03 +4.99 55 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 22.73 +4.84 55 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 21.51 +4.70 56 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 20.40 +4.58 56 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 19.38 +4.45 57 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 18.32 +4.28 57 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 17.32 +4.09 57 0 0 0
30JUL26 145.00 C 14.55 16.62 14.50 16.37 +3.91 57 11 11 +11
30JUL26 147.50 C 0.00 0.00 0.00 15.46 +3.73 57 0 0 0
30JUL26 150.00 C 14.65 14.96 14.65 14.59 +3.61 57 11 11 +11
30JUL26 152.50 C 0.00 0.00 0.00 14.01 +4.04 58 0 0 0
30JUL26 155.00 C 13.30 13.30 13.30 13.26 +3.94 59 2 2 +2
29SEP26 72.50 C 0.00 0.00 0.00 68.58 +8.61 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.33 +8.53 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.12 +8.46 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.94 +8.37 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.80 +8.28 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.70 +8.18 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.64 +8.07 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.62 +7.96 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 51.65 +7.84 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.73 +7.72 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 47.85 +7.58 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.02 +7.45 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 44.24 +7.31 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.51 +7.17 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 40.66 +6.70 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 39.20 +6.87 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 37.40 +6.50 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 35.72 +6.20 57 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 34.10 +5.88 57 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 32.74 +5.78 57 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 31.52 +5.77 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 30.18 +5.58 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 28.99 +5.34 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 27.74 +5.39 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 26.37 +5.02 58 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 25.40 +4.99 58 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 24.17 +4.55 58 60 75 +60
29SEP26 140.00 C 0.00 0.00 0.00 23.16 +4.41 58 60 61 +60
29SEP26 142.50 C 0.00 0.00 0.00 22.20 +4.28 58 0 0 0
29SEP26 145.00 C 22.15 22.15 20.75 21.28 +4.15 58 5 11 +5
29SEP26 147.50 C 0.00 0.00 0.00 20.49 +4.14 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 19.64 +4.08 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 18.82 +4.01 59 0 0 0
29SEP26 155.00 C 18.29 18.29 18.29 18.05 +4.37 59 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 70.10 +8.41 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.01 +8.33 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.95 +8.24 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.93 +8.15 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.95 +8.05 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.02 +7.96 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.12 +7.85 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.27 +7.74 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 54.47 +7.63 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.70 +7.51 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.98 +7.39 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.31 +7.27 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.68 +7.15 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 46.09 +7.02 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 44.55 +6.89 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 43.05 +6.76 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 41.60 +6.64 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.18 +6.50 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.81 +6.37 57 0 19 0
30DEC26 120.00 C 35.00 35.00 35.00 37.48 +6.24 57 5 50 +5
30DEC26 122.50 C 0.00 0.00 0.00 36.19 +6.11 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.94 +5.98 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 33.73 +5.85 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.56 +5.40 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 31.43 +5.33 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 30.33 +5.30 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 29.12 +4.96 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.09 +4.80 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 27.15 +4.43 57 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 26.25 +4.33 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.38 +4.25 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.54 +4.21 57 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.77 +4.20 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.99 +4.17 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.57 +8.46 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.58 +8.38 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.64 +8.32 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.74 +8.24 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.88 +8.16 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.06 +8.08 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.28 +7.99 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.54 +7.90 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 56.84 +7.81 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.19 +7.72 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.57 +7.61 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.00 +7.52 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.47 +7.42 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.98 +7.32 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.52 +7.21 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.11 +7.10 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.73 +6.99 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.40 +6.89 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.10 +6.78 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.84 +6.68 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.61 +6.57 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.42 +6.46 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.26 +6.35 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.14 +5.34 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.04 +6.12 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.99 +5.18 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.19 +5.33 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 31.96 +5.01 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.00 +4.94 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.52 +5.31 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 29.53 +5.15 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.70 +5.12 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.89 +5.09 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.24 +5.18 57 0 0 0
TOTAL CALL 1,060 5,838 +425
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.04 58 0 38 0
29APR26 90.00 P 0.14 0.14 0.14 0.02 -0.06 59 10 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.09 58 0 37 0
29APR26 95.00 P 0.26 0.26 0.26 0.05 -0.14 58 15 52 -15
29APR26 97.50 P 0.32 0.32 0.32 0.08 -0.21 57 15 57 0
29APR26 100.00 P 0.38 0.38 0.38 0.13 -0.29 57 2 99 0
29APR26 102.50 P 0.00 0.00 0.00 0.20 -0.40 57 0 58 0
29APR26 105.00 P 0.50 0.50 0.50 0.29 -0.56 57 1 65 -1
29APR26 107.50 P 0.00 0.00 0.00 0.42 -0.70 57 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.61 -0.87 57 0 86 0
29APR26 112.50 P 0.00 0.00 0.00 0.84 -1.11 57 0 28 0
29APR26 115.00 P 1.08 1.08 1.08 1.12 -1.37 57 1 74 +1
29APR26 117.50 P 2.24 2.24 2.24 1.51 -1.62 58 15 91 -15
29APR26 120.00 P 2.94 2.94 1.86 1.90 -2.01 57 53 97 +45
29APR26 122.50 P 3.69 3.72 2.28 2.37 -2.39 57 47 51 +16
29APR26 125.00 P 4.35 4.35 2.75 3.10 -2.66 57 8 26 +4
29APR26 127.50 P 3.54 3.82 3.54 3.82 -3.08 57 21 17 +14
29APR26 130.00 P 4.56 4.71 4.56 4.71 -3.55 58 6 7 +3
29APR26 132.50 P 6.10 6.10 5.58 5.75 -4.00 58 11 36 -5
29APR26 135.00 P 6.60 6.92 6.60 6.83 -4.22 58 4 16 0
29APR26 137.50 P 7.87 7.87 7.87 8.06 -4.90 58 2 21 0
29APR26 140.00 P 9.50 9.50 9.08 9.40 -5.05 59 4 31 0
29APR26 142.50 P 10.57 10.70 10.57 10.87 -5.37 59 6 6 +6
29APR26 145.00 P 12.20 12.30 12.20 12.43 -5.68 59 4 4 +4
29APR26 147.50 P 14.02 14.02 14.02 13.67 -6.39 57 2 2 +2
29APR26 150.00 P 0.00 0.00 0.00 15.40 -6.69 57 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.19 -6.99 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 19.10 -7.24 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 -0.04 58 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.06 -0.06 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 -0.10 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 -0.15 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 -0.20 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.25 -0.27 57 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.34 -0.37 57 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.48 -0.45 57 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.63 -0.59 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.81 -0.74 57 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 1.08 -0.87 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 1.37 -1.02 57 0 29 0
28MAY26 107.50 P 0.00 0.00 0.00 1.73 -1.13 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 2.13 -1.27 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.59 -1.47 57 0 3 0
28MAY26 115.00 P 0.00 0.00 0.00 2.97 -1.85 56 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 3.60 -2.05 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 4.28 -2.35 56 0 59 0
28MAY26 122.50 P 4.66 5.07 4.66 5.07 -2.62 57 5 4 +3
28MAY26 125.00 P 6.73 6.73 5.79 5.95 -2.87 57 5 8 +5
28MAY26 127.50 P 0.00 0.00 0.00 6.83 -3.24 57 0 0 0
28MAY26 130.00 P 7.57 7.70 7.57 7.85 -3.42 57 2 17 +2
28MAY26 132.50 P 8.70 8.74 8.70 9.01 -3.71 57 2 2 +2
28MAY26 135.00 P 10.66 10.66 9.91 10.27 -3.95 57 2 17 +2
28MAY26 137.50 P 0.00 0.00 0.00 11.71 -4.15 58 0 14 0
28MAY26 140.00 P 0.00 0.00 0.00 13.07 -4.63 58 0 15 0
28MAY26 142.50 P 0.00 0.00 0.00 14.56 -4.52 59 0 30 0
28MAY26 145.00 P 0.00 0.00 0.00 16.05 -4.98 59 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 17.68 -5.02 59 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.36 -5.20 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.45 -6.08 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.26 -6.24 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.08 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.11 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 -0.15 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 -0.20 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.25 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.50 -0.31 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.62 -0.40 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.81 -0.50 57 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 1.02 -0.58 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.27 -0.73 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.57 -0.84 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.91 -1.00 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.32 -1.14 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.74 -1.33 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.28 -1.49 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.82 -1.66 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 4.47 -1.81 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 5.16 -1.98 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.88 -2.26 57 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.76 -2.43 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.64 -2.82 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.64 -2.93 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.71 -2.85 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 10.85 -3.07 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 12.05 -3.55 58 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.32 -3.97 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.66 -4.20 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.96 -4.37 58 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 17.54 -4.47 58 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 19.09 -4.65 59 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 20.69 -4.52 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 22.44 -4.60 59 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 23.45 -5.42 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.10 -5.65 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.81 - 57 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 5.53 -1.98 57 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.24 -1.94 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.03 -2.08 57 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.93 -2.24 57 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.78 -2.52 57 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.79 -2.71 58 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 10.86 -2.92 57 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.99 -3.11 58 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.18 -3.31 58 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.21 -3.74 57 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.74 -3.66 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.88 -4.27 57 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.43 -4.30 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 19.89 -4.35 58 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.43 -4.49 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.04 -4.55 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.80 -4.56 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.52 -4.68 59 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.16 -4.89 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 -0.37 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 -0.46 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.42 -0.56 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.74 -0.61 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.06 -0.73 59 0 0 0
29SEP26 85.00 P 2.40 2.40 2.40 2.41 -0.82 59 2 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.85 -0.92 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.29 -1.07 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.78 -1.16 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.36 -1.28 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 4.95 -1.44 59 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 5.55 -1.58 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.30 -1.67 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 6.95 -1.68 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.70 -1.83 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.51 -1.98 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.30 -2.20 58 0 102 0
29SEP26 115.00 P 9.97 9.97 9.97 10.28 -2.31 58 1 209 +1
29SEP26 117.50 P 0.00 0.00 0.00 11.26 -2.53 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.34 -2.67 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.61 -2.67 59 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.78 -2.80 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.94 -3.02 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.21 -3.24 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.53 -3.41 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.91 -3.52 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.34 -3.58 59 60 60 +60
29SEP26 140.00 P 0.00 0.00 0.00 22.73 -3.80 59 60 60 +60
29SEP26 142.50 P 0.00 0.00 0.00 24.07 -4.11 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.73 -4.14 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.20 -4.40 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.84 -4.53 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.51 -4.49 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.21 -4.58 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.04 -0.58 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.70 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.78 -0.76 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.24 -0.83 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.70 -0.97 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -1.08 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.81 -1.10 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.41 -1.27 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.02 -1.43 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.74 -1.49 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.34 -1.47 57 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.06 -1.68 57 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 8.85 -1.82 57 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 9.68 -1.92 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 10.60 -2.00 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.53 -2.19 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.85 -1.98 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 13.89 -2.06 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.04 -2.08 57 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.79 -2.61 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 16.98 -2.80 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.38 -2.69 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.66 -2.94 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.92 -3.18 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 22.29 -3.31 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.71 -3.42 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.17 -3.53 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.66 -3.64 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.20 -3.75 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.78 -3.84 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 31.32 -4.01 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.87 -4.20 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.52 -4.32 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.21 -4.43 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.06 -0.55 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 -0.56 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.01 -0.71 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.54 -0.80 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.16 -0.80 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.78 -0.91 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.41 -1.06 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.12 -1.14 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.91 -1.14 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.70 -1.27 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.50 -1.44 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.35 -1.56 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.32 -1.57 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.03 -1.87 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.02 -1.99 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.03 -2.12 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.10 -2.23 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.19 -2.37 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.37 -2.49 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.55 -2.62 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.78 -2.75 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.05 -2.87 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.36 -2.99 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.71 -3.11 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.00 -3.23 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.72 -2.17 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.19 -3.36 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.69 -3.41 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.24 -3.23 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.95 -3.31 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.07 -3.88 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.69 -3.99 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.34 -4.09 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.02 -4.19 56 0 0 0
TOTAL PUT 366 4,001 +194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 122.70
02APR26 97.50 C 0.00 0.00 0.00 25.21 +3.30 146 0 0 0
02APR26 100.00 C 23.30 23.30 23.30 22.71 +3.30 130 3 3 0
02APR26 102.50 C 0.00 0.00 0.00 20.21 +3.29 115 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 17.71 +3.28 100 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 15.21 +3.34 85 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 12.71 +3.40 71 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 10.21 +3.37 57 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 7.71 +3.13 43 0 104 0
02APR26 117.50 C 5.14 5.70 4.36 5.26 +2.55 47 73 275 -53
02APR26 120.00 C 3.30 4.00 2.48 2.94 +1.56 43 467 1,348 -150
02APR26 122.50 C 1.24 2.08 1.00 1.30 +0.71 46 1,958 1,101 -197
02APR26 125.00 C 0.78 0.85 0.33 0.41 +0.20 47 3,309 1,696 +406
02APR26 127.50 C 0.30 0.34 0.13 0.09 +0.02 48 1,056 2,013 +10
02APR26 130.00 C 0.07 0.10 0.05 0.02 0.00 51 278 1,941 +97
02APR26 132.50 C 0.03 0.04 0.03 0.01 0.00 60 40 602 +36
02APR26 135.00 C 0.04 0.04 0.04 0.01 0.00 73 1 471 -1
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
02APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 496 0
02APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 296 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 163 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 25.30 +3.39 63 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 23.45 +4.04 96 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 20.27 +3.35 40 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 17.77 +3.34 34 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 15.29 +3.42 36 0 0 0
10APR26 110.00 C 12.33 12.33 12.33 12.84 +3.06 36 30 1,030 +30
10APR26 112.50 C 0.00 0.00 0.00 10.45 +2.83 36 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 7.95 +2.25 28 0 0 0
10APR26 117.50 C 5.95 5.95 5.95 5.95 +1.87 32 60 60 +60
10APR26 120.00 C 4.60 5.19 3.79 4.23 +1.44 34 70 367 +35
10APR26 122.50 C 3.20 3.57 2.45 2.83 +1.02 35 465 567 +111
10APR26 125.00 C 2.10 2.28 1.50 1.78 +0.67 35 844 824 +392
10APR26 127.50 C 1.17 1.41 0.90 1.05 +0.40 35 397 812 +191
10APR26 130.00 C 0.84 0.84 0.55 0.61 +0.25 36 336 470 +251
10APR26 132.50 C 0.44 0.50 0.33 0.31 +0.12 36 127 182 +49
10APR26 135.00 C 0.22 0.30 0.21 0.15 +0.05 36 23 23 +21
10APR26 137.50 C 0.21 0.21 0.14 0.07 +0.02 36 21 275 +15
10APR26 140.00 C 0.11 0.15 0.11 0.03 +0.01 36 166 132 +126
10APR26 142.50 C 0.15 0.15 0.15 0.02 +0.01 39 51 56 +51
10APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 57.88 +3.33 93 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.27 +3.10 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.84 +3.73 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.39 +3.48 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.93 +3.23 78 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.44 +3.22 74 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.92 +3.31 66 0 12 0
29APR26 82.50 C 0.00 0.00 0.00 40.45 +3.40 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.98 +3.39 63 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.48 +3.33 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.02 +3.29 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.60 +3.30 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.17 +3.27 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.75 +3.22 52 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.52 +4.01 53 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 20.58 +3.36 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.78 +3.31 48 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 15.95 +2.62 37 0 0 0
29APR26 110.00 C 13.19 13.19 13.19 14.14 +2.81 42 2 856 -2
29APR26 112.50 C 0.00 0.00 0.00 11.75 +2.25 37 0 0 0
29APR26 115.00 C 9.50 9.50 9.50 9.87 +2.03 37 1 1,578 0
29APR26 117.50 C 8.20 8.20 7.70 8.12 +1.73 37 2 844 -2
29APR26 120.00 C 6.55 7.52 6.23 6.70 +1.57 38 269 6,181 -51
29APR26 122.50 C 5.67 6.00 4.91 5.16 +1.11 36 1,588 3,922 +908
29APR26 125.00 C 4.41 4.78 3.72 4.01 +0.89 36 718 3,878 +103
29APR26 127.50 C 3.42 3.75 2.88 3.09 +0.67 36 1,312 3,637 +603
29APR26 130.00 C 2.64 2.87 2.20 2.35 +0.56 36 1,707 8,800 +253
29APR26 132.50 C 1.92 2.15 1.65 1.75 +0.39 36 637 3,708 +489
29APR26 135.00 C 1.35 1.63 1.24 1.30 +0.31 37 723 5,834 +294
29APR26 137.50 C 1.10 1.22 0.95 0.97 +0.25 37 212 2,782 -32
29APR26 140.00 C 0.92 0.92 0.72 0.69 +0.18 37 1,103 4,593 +656
29APR26 142.50 C 0.65 0.70 0.58 0.48 +0.12 37 139 1,995 +34
29APR26 145.00 C 0.57 0.60 0.45 0.33 +0.08 37 88 4,279 +44
29APR26 147.50 C 0.41 0.41 0.37 0.22 +0.05 37 57 2,167 +29
29APR26 150.00 C 0.39 0.39 0.30 0.15 +0.03 37 666 4,646 +18
29APR26 152.50 C 0.28 0.29 0.28 0.10 +0.02 37 11 1,640 +11
29APR26 155.00 C 0.24 0.25 0.21 0.07 +0.01 37 77 6,052 +55
29APR26 157.50 C 0.19 0.22 0.19 0.04 0.00 37 34 1,740 +17
29APR26 160.00 C 0.20 0.22 0.18 0.03 0.00 38 72 6,305 +21
29APR26 162.50 C 0.18 0.18 0.15 0.02 0.00 38 7 1,843 -2
29APR26 165.00 C 0.16 0.19 0.14 0.01 0.00 37 68 3,706 -6
29APR26 167.50 C 0.13 0.13 0.13 0.01 0.00 39 8 1,576 -8
29APR26 170.00 C 0.10 0.10 0.10 0.01 0.00 40 2 5,224 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,363 0
29APR26 175.00 C 0.10 0.10 0.10 0.01 0.00 44 3 1,762 0
29APR26 177.50 C 0.09 0.09 0.09 0.01 0.00 45 20 548 0
29APR26 180.00 C 0.07 0.07 0.07 0.01 0.00 47 50 5,707 +50
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 581 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 904 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 612 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,712 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,758 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
28MAY26 65.00 C 0.00 0.00 0.00 57.88 +3.22 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.37 +3.18 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.84 +3.12 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.41 +3.03 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.01 +3.07 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.76 +3.24 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.04 +2.93 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.90 +3.26 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.49 +3.19 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.01 +3.07 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.73 +3.20 53 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.37 +3.23 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.25 +3.42 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.92 +3.37 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.98 +2.62 41 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 21.79 +2.53 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.81 +2.54 42 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.91 +2.52 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.06 +2.43 42 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 14.31 +2.31 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.43 +1.92 41 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 10.76 +1.62 40 0 96 0
28MAY26 120.00 C 9.08 9.60 9.08 9.31 +1.40 39 62 1,632 -2
28MAY26 122.50 C 8.20 8.83 7.78 8.03 +1.23 39 352 1,419 +202
28MAY26 125.00 C 7.03 7.46 6.71 6.96 +1.15 40 191 3,552 +151
28MAY26 127.50 C 5.63 6.25 5.63 5.81 +0.91 39 113 2,334 -1
28MAY26 130.00 C 5.22 5.49 4.80 4.96 +0.81 39 329 1,519 +76
28MAY26 132.50 C 4.13 4.76 4.01 4.15 +0.64 39 206 1,280 -104
28MAY26 135.00 C 3.60 3.70 3.42 3.51 +0.57 39 52 2,475 -44
28MAY26 137.50 C 3.08 3.08 2.91 2.94 +0.50 39 101 1,852 +94
28MAY26 140.00 C 2.55 2.65 2.38 2.54 +0.52 40 279 2,198 +187
28MAY26 142.50 C 2.14 2.33 1.96 2.06 +0.39 40 372 2,043 +199
28MAY26 145.00 C 1.70 1.90 1.70 1.71 +0.34 40 178 2,274 +48
28MAY26 147.50 C 1.59 1.66 1.44 1.42 +0.30 40 1,651 2,507 +1,280
28MAY26 150.00 C 1.28 1.39 1.16 1.15 +0.24 40 848 3,274 +817
28MAY26 152.50 C 1.09 1.15 1.00 0.93 +0.19 40 5 905 +5
28MAY26 155.00 C 0.88 0.95 0.86 0.75 +0.16 40 25 1,730 +23
28MAY26 157.50 C 0.76 0.79 0.76 0.60 +0.12 40 7 1,365 +4
28MAY26 160.00 C 0.70 0.74 0.68 0.48 +0.10 40 25 2,480 +9
28MAY26 162.50 C 0.61 0.62 0.61 0.38 +0.08 40 11 791 +11
28MAY26 165.00 C 0.51 0.55 0.51 0.30 +0.06 40 3 777 +3
28MAY26 167.50 C 0.00 0.00 0.00 0.24 +0.05 40 0 647 0
28MAY26 170.00 C 0.43 0.43 0.40 0.19 +0.04 40 5 1,259 +3
28MAY26 172.50 C 0.00 0.00 0.00 0.15 +0.03 40 0 472 0
28MAY26 175.00 C 0.33 0.33 0.33 0.12 +0.02 40 2 257 0
28MAY26 177.50 C 0.32 0.32 0.32 0.09 +0.01 40 20 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 232 0
28MAY26 182.50 C 0.26 0.29 0.26 0.06 +0.01 40 4 943 -2
28MAY26 185.00 C 0.23 0.23 0.23 0.05 +0.01 41 1 1,564 +1
28MAY26 187.50 C 0.21 0.21 0.20 0.04 +0.01 41 16 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,338 0
28MAY26 192.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JUN26 65.00 C 0.00 0.00 0.00 58.65 +3.80 81 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.28 +3.87 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.59 +3.61 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.16 +3.61 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.73 +3.57 66 0 0 0
29JUN26 77.50 C 46.00 46.00 46.00 46.24 +3.72 62 1 30 0
29JUN26 80.00 C 0.00 0.00 0.00 43.93 +3.53 61 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 41.54 +3.50 59 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 39.41 +3.70 60 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.94 +3.60 57 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 34.50 +3.53 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.09 +3.43 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 29.75 +3.33 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 27.48 +3.22 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.26 +3.09 45 0 372 0
29JUN26 102.50 C 0.00 0.00 0.00 23.14 +3.51 44 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 21.11 +3.32 43 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.16 +3.08 43 0 2,208 0
29JUN26 110.00 C 17.10 17.11 17.10 16.85 +1.94 39 20 137 +20
29JUN26 112.50 C 0.00 0.00 0.00 15.16 +1.81 39 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 13.73 +1.78 40 0 3,013 0
29JUN26 117.50 C 12.60 12.60 12.60 12.35 +1.75 40 1 986 0
29JUN26 120.00 C 11.47 11.47 10.66 10.95 +1.52 40 514 4,474 +484
29JUN26 122.50 C 9.60 10.54 9.42 9.70 +1.41 40 472 2,097 +411
29JUN26 125.00 C 8.38 9.42 8.38 8.54 +1.20 40 136 6,191 +2
29JUN26 127.50 C 7.60 8.27 7.60 7.52 +1.12 40 181 2,946 +81
29JUN26 130.00 C 5.99 7.40 5.99 6.67 +1.04 40 91 6,405 +10
29JUN26 132.50 C 5.62 6.34 5.61 5.75 +0.87 39 46 1,548 +45
29JUN26 135.00 C 5.10 5.35 5.00 5.00 +0.73 39 135 12,084 +4
29JUN26 137.50 C 4.38 4.62 4.29 4.39 +0.70 40 309 3,830 +73
29JUN26 140.00 C 4.15 4.28 3.77 3.82 +0.63 40 1,071 5,590 +613
29JUN26 142.50 C 3.30 3.43 3.24 3.32 +0.57 40 87 4,357 +59
29JUN26 145.00 C 2.88 3.25 2.83 2.87 +0.52 40 85 4,023 +19
29JUN26 147.50 C 2.65 2.65 2.53 2.45 +0.42 40 45 2,324 +17
29JUN26 150.00 C 2.27 2.48 2.18 2.12 +0.40 40 164 17,799 -16
29JUN26 152.50 C 1.95 1.98 1.95 1.80 +0.32 40 5 1,094 +5
29JUN26 155.00 C 1.75 1.75 1.75 1.53 +0.27 40 40 2,003 0
29JUN26 157.50 C 1.52 1.52 1.51 1.31 +0.25 40 16 1,677 -6
29JUN26 160.00 C 1.27 1.40 1.20 1.09 +0.18 40 313 14,351 -9
29JUN26 162.50 C 1.18 1.22 1.18 0.94 +0.18 40 122 2,527 +2
29JUN26 165.00 C 1.11 1.11 1.08 0.79 +0.14 40 103 8,465 0
29JUN26 167.50 C 0.99 0.99 0.99 0.66 +0.11 40 2 2,395 0
29JUN26 170.00 C 0.90 0.90 0.83 0.56 +0.11 40 66 6,942 +48
29JUN26 172.50 C 0.00 0.00 0.00 0.46 +0.07 40 0 3,435 0
29JUN26 175.00 C 0.70 0.70 0.70 0.39 +0.07 40 2 13,518 0
29JUN26 177.50 C 0.00 0.00 0.00 0.33 +0.06 40 0 801 0
29JUN26 180.00 C 0.56 0.56 0.53 0.26 +0.03 39 6 7,872 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 1,267 0
29JUN26 185.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 7,885 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 721 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 1,944 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1,304 0
29JUN26 215.00 C 0.21 0.21 0.21 0.02 0.00 40 11 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30JUL26 97.50 C 0.00 0.00 0.00 28.05 +3.07 45 0 0 0
30JUL26 100.00 C 26.31 26.31 26.31 25.96 +2.91 44 30 30 +30
30JUL26 102.50 C 0.00 0.00 0.00 23.96 +3.41 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.03 +3.17 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 20.23 +3.00 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.95 +1.74 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.40 +1.69 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.15 +1.76 40 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 13.82 +1.74 40 0 0 0
30JUL26 120.00 C 13.10 13.10 13.10 12.42 +1.47 40 2 58 +2
30JUL26 122.50 C 0.00 0.00 0.00 11.15 +1.30 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 10.03 +1.16 39 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 9.00 +1.03 40 1 42 +1
30JUL26 130.00 C 8.04 8.11 7.97 8.08 +0.97 39 365 395 +365
30JUL26 132.50 C 0.00 0.00 0.00 7.24 +0.85 40 0 0 0
30JUL26 135.00 C 6.52 6.52 6.35 6.47 +0.80 39 35 35 +35
30JUL26 137.50 C 5.68 5.68 5.68 5.79 +0.72 40 30 30 +30
30JUL26 140.00 C 5.13 5.45 5.00 5.14 +0.63 40 83 353 +23
30JUL26 142.50 C 4.99 4.99 4.90 4.60 +0.63 40 3 3 +3
30JUL26 145.00 C 0.00 0.00 0.00 4.06 - 40 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 3.64 - 40 0 0 -
30JUL26 150.00 C 3.20 3.60 3.20 3.22 - 40 12 11 -
30JUL26 152.50 C 0.00 0.00 0.00 2.83 - 40 0 0 -
30JUL26 155.00 C 2.65 2.65 2.58 2.52 - 40 57 57 -
30JUL26 157.50 C 0.00 0.00 0.00 2.21 - 40 0 0 -
30JUL26 160.00 C 2.06 2.25 2.06 1.92 - 40 42 42 -
30JUL26 162.50 C 1.89 2.00 1.89 1.70 - 40 3 3 -
30JUL26 165.00 C 1.78 1.78 1.78 1.49 - 40 2 2 -
30JUL26 167.50 C 1.54 1.54 1.51 1.28 - 40 60 60 -
30JUL26 170.00 C 1.36 1.40 1.36 1.14 - 40 2 2 -
30JUL26 172.50 C 0.00 0.00 0.00 0.99 - 40 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 0.84 - 40 0 0 -
30JUL26 177.50 C 0.00 0.00 0.00 0.75 - 40 0 0 -
30JUL26 180.00 C 0.00 0.00 0.00 0.65 - 40 0 0 -
30JUL26 182.50 C 0.00 0.00 0.00 0.56 - 40 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 0.49 - 40 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 0.42 - 40 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 0.36 - 39 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 0.31 - 40 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 0.27 - 39 0 0 -
30JUL26 197.50 C 0.00 0.00 0.00 0.24 - 40 0 0 -
30JUL26 200.00 C 0.55 0.55 0.55 0.20 - 40 2 2 -
30JUL26 205.00 C 0.44 0.44 0.44 0.15 - 40 30 30 -
30JUL26 210.00 C 0.40 0.40 0.39 0.11 - 40 98 98 -
29SEP26 65.00 C 0.00 0.00 0.00 58.70 +3.60 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.28 +3.40 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.99 +3.53 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.71 +3.94 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.36 +3.48 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.89 +3.26 52 0 0 0
29SEP26 80.00 C 46.58 46.58 46.58 44.26 +2.93 48 2 2 +2
29SEP26 82.50 C 0.00 0.00 0.00 42.49 +3.47 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.18 +3.35 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.94 +3.29 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.75 +3.16 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.64 +3.07 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 31.61 +2.95 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 29.63 +2.82 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 27.77 +2.73 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 25.92 +2.55 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.24 +3.14 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.56 +2.89 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.02 +2.24 42 0 5 -1
29SEP26 112.50 C 0.00 0.00 0.00 19.37 +1.93 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 17.92 +1.75 41 0 153 0
29SEP26 117.50 C 0.00 0.00 0.00 16.60 +1.70 41 0 49 0
29SEP26 120.00 C 15.24 15.98 15.13 15.34 +1.52 41 267 2,204 +265
29SEP26 122.50 C 14.07 14.65 13.98 14.14 +1.39 41 152 1,482 +150
29SEP26 125.00 C 13.42 13.42 13.42 13.02 +1.32 40 2 2,933 +2
29SEP26 127.50 C 0.00 0.00 0.00 12.02 +1.19 40 0 1,939 0
29SEP26 130.00 C 9.90 11.72 9.90 11.04 +1.09 40 23 7,595 +21
29SEP26 132.50 C 0.00 0.00 0.00 10.18 +1.08 40 0 1,083 0
29SEP26 135.00 C 9.33 9.80 9.33 9.35 +0.95 40 56 4,730 +3
29SEP26 137.50 C 8.89 8.89 8.89 8.57 +0.86 40 1 1,235 0
29SEP26 140.00 C 7.91 8.50 7.87 7.87 +0.86 40 3 8,620 +2
29SEP26 142.50 C 0.00 0.00 0.00 7.26 +0.81 40 0 3,000 0
29SEP26 145.00 C 6.75 7.25 6.75 6.64 +0.72 40 1,192 7,979 +732
29SEP26 147.50 C 6.50 6.50 6.50 6.07 +0.69 40 2 3,194 +2
29SEP26 150.00 C 6.00 6.10 5.68 5.61 +0.70 40 19 3,866 +8
29SEP26 152.50 C 5.58 5.58 5.43 5.08 +0.57 40 62 1,826 +58
29SEP26 155.00 C 4.78 4.98 4.78 4.68 +0.58 40 67 5,741 +2
29SEP26 157.50 C 0.00 0.00 0.00 4.27 +0.57 40 0 1,116 0
29SEP26 160.00 C 4.10 4.21 4.10 3.87 +0.47 40 76 7,686 +76
29SEP26 162.50 C 0.00 0.00 0.00 3.51 +0.40 40 0 475 0
29SEP26 165.00 C 3.57 3.57 3.57 3.22 +0.41 40 11 5,127 -11
29SEP26 167.50 C 3.15 3.15 3.15 2.93 +0.40 40 100 2,376 +100
29SEP26 170.00 C 3.03 3.03 3.03 2.63 +0.31 40 39 5,400 -39
29SEP26 172.50 C 2.79 2.79 2.79 2.40 +0.28 40 4 2,161 -4
29SEP26 175.00 C 2.49 2.64 2.49 2.19 +0.27 40 10 6,888 -9
29SEP26 177.50 C 2.48 2.52 2.48 1.98 +0.27 40 11 3,773 -11
29SEP26 180.00 C 2.20 2.20 2.16 1.78 +0.21 40 2 5,195 +1
29SEP26 182.50 C 1.97 1.99 1.97 1.62 +0.18 40 100 656 0
29SEP26 185.00 C 1.81 1.92 1.81 1.48 +0.18 40 101 2,011 +84
29SEP26 187.50 C 1.80 1.86 1.70 1.34 +0.18 40 10 614 0
29SEP26 190.00 C 0.00 0.00 0.00 1.20 +0.14 40 0 724 0
29SEP26 192.50 C 0.00 0.00 0.00 1.08 +0.11 40 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 0.99 +0.12 40 0 243 0
29SEP26 197.50 C 1.35 1.35 1.35 0.89 +0.11 40 1 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.80 +0.10 40 0 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.65 +0.08 40 0 165 0
29SEP26 210.00 C 0.00 0.00 0.00 0.54 +0.07 40 0 225 0
29SEP26 215.00 C 0.89 0.89 0.89 0.42 +0.03 40 5 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 3,972 0
29SEP26 225.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 842 0
29SEP26 230.00 C 0.70 0.70 0.70 0.23 +0.02 40 10 157 +10
29SEP26 235.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 59.82 +3.57 59 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.54 +3.70 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.14 +3.65 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.79 +3.61 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.49 +3.55 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.25 +3.51 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.04 +3.42 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 43.93 +3.42 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.81 +3.27 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.83 +3.27 46 0 5 0
30DEC26 90.00 C 37.80 37.80 37.80 37.86 +3.17 45 2 218 +2
30DEC26 92.50 C 0.00 0.00 0.00 35.95 +3.08 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.14 +3.08 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.33 +2.90 44 0 0 0
30DEC26 100.00 C 33.73 33.73 31.00 30.65 +2.85 43 6 10 +3
30DEC26 102.50 C 0.00 0.00 0.00 29.02 +2.82 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.38 +2.62 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 25.92 +2.60 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.39 +2.47 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 23.04 +2.36 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.60 +2.16 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.51 +2.84 42 0 3 0
30DEC26 120.00 C 18.70 20.00 18.70 19.28 +2.13 42 3 232 -1
30DEC26 122.50 C 0.00 0.00 0.00 17.97 +1.86 41 0 103 0
30DEC26 125.00 C 17.45 17.45 17.45 16.87 +1.80 41 2 690 0
30DEC26 127.50 C 0.00 0.00 0.00 15.71 +1.59 41 0 992 0
30DEC26 130.00 C 15.25 15.25 15.25 14.68 +1.41 41 1 2,139 0
30DEC26 132.50 C 0.00 0.00 0.00 13.76 +1.34 41 0 1,126 0
30DEC26 135.00 C 0.00 0.00 0.00 12.95 +1.37 41 0 428 0
30DEC26 137.50 C 12.88 12.88 12.88 12.20 +1.35 41 1 454 0
30DEC26 140.00 C 11.90 11.90 11.90 11.40 +1.22 41 2 1,266 +2
30DEC26 142.50 C 0.00 0.00 0.00 10.71 +1.20 41 0 832 0
30DEC26 145.00 C 10.10 10.20 10.10 10.03 +1.19 41 9 2,380 -9
30DEC26 147.50 C 9.98 9.98 9.98 9.48 +1.21 41 22 1,759 +22
30DEC26 150.00 C 8.90 9.50 8.78 8.74 +0.98 41 83 5,649 -31
30DEC26 152.50 C 8.48 8.84 8.48 8.27 +1.03 41 42 306 +36
30DEC26 155.00 C 8.13 8.39 8.13 7.75 +1.03 41 255 3,173 +255
30DEC26 157.50 C 7.32 7.42 7.32 7.26 +1.00 41 3 491 +2
30DEC26 160.00 C 7.10 7.26 6.87 6.76 +0.89 41 15 2,967 -2
30DEC26 162.50 C 6.85 6.85 6.85 6.37 +0.89 41 10 244 0
30DEC26 165.00 C 0.00 0.00 0.00 5.95 +0.85 41 0 594 0
30DEC26 167.50 C 5.80 5.80 5.80 5.60 +0.89 41 2 1,177 -1
30DEC26 170.00 C 5.37 5.37 5.37 5.21 +0.80 41 12 13,486 0
30DEC26 172.50 C 5.40 5.40 5.40 4.82 +0.69 41 1 1,100 +1
30DEC26 175.00 C 0.00 0.00 0.00 4.52 +0.67 41 0 526 0
30DEC26 177.50 C 0.00 0.00 0.00 4.24 +0.67 41 0 673 0
30DEC26 180.00 C 4.32 4.32 4.23 3.96 +0.67 41 11 2,225 -11
30DEC26 182.50 C 0.00 0.00 0.00 3.69 +0.61 41 0 479 0
30DEC26 185.00 C 3.75 3.75 3.75 3.41 +0.52 41 5 403 -5
30DEC26 187.50 C 0.00 0.00 0.00 3.19 +0.57 41 0 64 0
30DEC26 190.00 C 3.43 3.43 3.43 2.99 +0.49 41 1 913 +1
30DEC26 192.50 C 0.00 0.00 0.00 2.80 +0.50 41 0 188 0
30DEC26 195.00 C 0.00 0.00 0.00 2.60 +0.46 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.41 +0.46 41 0 144 0
30DEC26 200.00 C 2.80 2.80 2.75 2.23 +0.35 41 3 456 +3
30DEC26 205.00 C 0.00 0.00 0.00 1.91 +0.34 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.70 +0.35 41 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.45 +0.27 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.28 +0.24 41 3 87 0
30DEC26 225.00 C 0.00 0.00 0.00 1.11 +0.24 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.94 +0.16 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.83 +0.15 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.73 +0.18 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.60 +0.11 40 0 61 0
30DEC26 250.00 C 1.05 1.05 1.05 0.54 +0.10 41 80 125 +75
30DEC26 255.00 C 0.00 0.00 0.00 0.47 +0.10 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.41 +0.09 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 74 0
30DEC26 300.00 C 0.60 0.60 0.54 0.13 +0.03 41 137 2,148 +137
30MAR27 65.00 C 0.00 0.00 0.00 60.61 +3.67 54 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 58.32 +3.64 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.08 +3.60 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.87 +3.58 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.70 +3.50 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.61 +3.50 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.53 +3.41 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 45.54 +3.37 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.59 +3.37 45 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 41.64 +3.21 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.85 +3.20 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.07 +3.19 44 0 0 0
30MAR27 95.00 C 36.70 36.70 36.70 36.28 +3.01 43 2 2 +2
30MAR27 97.50 C 0.00 0.00 0.00 34.67 +3.00 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.06 +3.00 43 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 31.46 +2.81 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 30.00 +2.77 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.59 +2.77 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 27.17 +2.64 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 25.81 +2.50 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.51 +2.41 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.38 +2.50 42 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 22.17 +2.32 42 0 2,433 0
30MAR27 122.50 C 0.00 0.00 0.00 20.92 +2.08 41 0 161 0
30MAR27 125.00 C 19.40 20.68 19.40 19.76 +1.94 41 4 977 -2
30MAR27 127.50 C 0.00 0.00 0.00 18.48 +1.68 40 0 3,313 0
30MAR27 130.00 C 18.05 18.42 18.05 17.76 +1.80 41 36 2,292 0
30MAR27 132.50 C 0.00 0.00 0.00 16.82 +1.68 41 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 15.99 +1.68 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 15.11 +1.63 41 0 78 0
30MAR27 140.00 C 14.50 14.63 14.50 14.56 +1.80 41 4 143 +3
30MAR27 142.50 C 0.00 0.00 0.00 13.60 +1.50 41 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 13.06 +1.61 41 0 70 0
30MAR27 147.50 C 0.00 0.00 0.00 12.23 +1.44 41 0 179 0
30MAR27 150.00 C 11.55 12.03 11.55 11.70 +1.56 41 54 191 +2
30MAR27 152.50 C 0.00 0.00 0.00 10.99 +1.36 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.42 +1.30 41 2,300 2,398 +2,300
30MAR27 157.50 C 10.23 10.23 10.23 9.88 +1.26 41 2 110 0
30MAR27 160.00 C 9.58 9.58 9.58 9.32 +1.20 41 1 1,120 +1
30MAR27 162.50 C 0.00 0.00 0.00 8.83 +1.22 41 0 276 0
30MAR27 165.00 C 8.50 8.50 8.50 8.43 +1.21 41 1 1,338 +1
30MAR27 167.50 C 0.00 0.00 0.00 7.93 +1.09 41 0 22 0
30MAR27 170.00 C 7.71 7.90 7.71 7.52 +1.05 41 9 75 +3
30MAR27 172.50 C 7.33 7.33 7.33 7.14 +1.04 41 2 42 +2
30MAR27 175.00 C 0.00 0.00 0.00 6.77 +1.05 41 0 15 0
30MAR27 177.50 C 6.73 6.73 6.73 6.40 +1.02 41 2 45 0
30MAR27 180.00 C 6.45 6.45 6.45 6.02 +0.91 41 15 53 0
30MAR27 182.50 C 0.00 0.00 0.00 5.65 +0.81 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 5.38 +0.81 41 0 47 0
30MAR27 187.50 C 0.00 0.00 0.00 5.11 +0.81 41 0 38 0
30MAR27 190.00 C 0.00 0.00 0.00 4.84 +0.81 41 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 4.57 +0.78 41 0 26 0
30MAR27 195.00 C 4.75 5.00 4.75 4.31 +0.71 41 7 382 +6
TOTAL CALL 34,588 561,078 +14,513
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 163 0 100 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 147 0 45 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 131 0 133 0
02APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 95 0
02APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 82 0
02APR26 110.00 P 0.03 0.03 0.01 0.01 -0.02 83 233 1,062 +145
02APR26 112.50 P 0.04 0.04 0.01 0.01 -0.12 68 124 533 +79
02APR26 115.00 P 0.05 0.11 0.03 0.01 -0.41 52 1,020 804 -326
02APR26 117.50 P 0.15 0.28 0.10 0.06 -1.02 49 545 723 -119
02APR26 120.00 P 0.58 0.80 0.21 0.33 -1.92 48 1,120 1,605 +42
02APR26 122.50 P 1.34 1.80 0.67 1.17 -2.77 49 691 1,498 +94
02APR26 125.00 P 3.06 3.70 1.88 2.80 -3.22 52 236 593 -100
02APR26 127.50 P 3.25 4.17 3.25 5.03 -3.52 62 3 195 -3
02APR26 130.00 P 7.60 8.05 7.60 7.39 -3.62 67 9 126 -9
02APR26 132.50 P 10.17 10.20 10.17 10.09 -3.41 108 11 63 0
02APR26 135.00 P 0.00 0.00 0.00 12.67 -3.33 135 0 30 0
02APR26 137.50 P 0.00 0.00 0.00 15.17 -3.33 154 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 17.67 -3.33 172 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 20.17 -3.33 189 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 22.67 -3.33 206 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 25.17 -3.33 222 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 27.67 -3.33 238 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 30.16 -3.34 251 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 -0.07 38 0 100 0
10APR26 107.50 P 0.00 0.00 0.00 0.03 -0.17 38 0 55 0
10APR26 110.00 P 0.25 0.27 0.19 0.07 -0.36 36 117 216 +79
10APR26 112.50 P 0.36 0.43 0.30 0.19 -0.66 36 59 190 +2
10APR26 115.00 P 0.70 0.75 0.43 0.43 -1.01 36 468 585 +298
10APR26 117.50 P 1.09 1.23 0.74 0.89 -1.42 36 735 488 +367
10APR26 120.00 P 1.83 2.01 1.26 1.63 -1.89 36 447 183 +113
10APR26 122.50 P 2.65 3.27 2.02 2.73 -2.30 37 156 81 -20
10APR26 125.00 P 4.50 4.50 3.32 4.19 -2.61 37 57 74 +31
10APR26 127.50 P 0.00 0.00 0.00 5.99 -2.80 39 0 19 0
10APR26 130.00 P 9.00 9.00 8.16 8.05 -3.24 40 38 106 +36
10APR26 132.50 P 10.86 10.86 9.11 10.09 -3.54 37 61 30 +30
10APR26 135.00 P 0.00 0.00 0.00 12.67 -3.38 46 0 0 0
10APR26 137.50 P 15.60 15.60 15.60 15.17 -3.34 53 2 12 +2
10APR26 140.00 P 18.14 18.14 18.14 17.67 -3.33 59 1 2 +1
10APR26 142.50 P 20.55 20.55 20.55 20.17 -3.33 64 1 1 +1
10APR26 145.00 P 23.23 23.23 22.46 22.67 -3.33 70 12 12 +12
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 80.00 P 0.02 0.02 0.02 0.01 0.00 55 20 1,931 -20
29APR26 82.50 P 0.03 0.03 0.03 0.01 0.00 51 120 620 0
29APR26 85.00 P 0.05 0.05 0.04 0.01 0.00 47 180 1,040 +174
29APR26 87.50 P 0.09 0.09 0.09 0.01 0.00 44 100 917 +100
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 522 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 980 0
29APR26 95.00 P 0.23 0.23 0.23 0.03 -0.07 38 10 2,417 0
29APR26 97.50 P 0.33 0.34 0.28 0.05 -0.13 37 107 2,122 +106
29APR26 100.00 P 0.42 0.44 0.35 0.10 -0.22 37 100 2,578 -16
29APR26 102.50 P 0.54 0.54 0.46 0.19 -0.34 37 62 2,924 -61
29APR26 105.00 P 0.75 0.80 0.61 0.33 -0.51 37 158 3,653 +119
29APR26 107.50 P 0.99 1.07 0.78 0.56 -0.71 37 265 3,325 +247
29APR26 110.00 P 1.25 1.43 1.04 0.89 -0.95 37 1,355 4,519 -196
29APR26 112.50 P 1.80 1.92 1.40 1.35 -1.23 37 402 4,939 +66
29APR26 115.00 P 2.14 2.54 1.84 1.97 -1.43 37 530 4,666 +137
29APR26 117.50 P 2.84 3.36 2.50 2.77 -1.59 37 952 5,837 +368
29APR26 120.00 P 3.90 4.38 3.30 3.77 -1.82 38 708 12,187 +434
29APR26 122.50 P 5.00 5.40 4.32 4.94 -2.06 38 210 4,260 +133
29APR26 125.00 P 6.70 6.97 5.66 6.26 -2.31 37 358 8,757 -29
29APR26 127.50 P 8.38 8.40 7.71 7.86 -2.44 38 617 10,278 -199
29APR26 130.00 P 10.30 10.42 8.92 9.62 -2.55 38 265 10,143 -263
29APR26 132.50 P 12.14 12.14 10.59 11.50 -2.71 38 65 7,901 -31
29APR26 135.00 P 14.70 14.70 12.80 13.50 -3.14 38 37 6,413 -5
29APR26 137.50 P 15.59 16.42 15.00 15.62 -3.39 38 20 3,731 0
29APR26 140.00 P 18.50 18.50 17.00 18.25 -3.71 43 7 4,000 -3
29APR26 142.50 P 0.00 0.00 0.00 20.17 -3.51 38 0 2,689 0
29APR26 145.00 P 24.38 24.38 21.50 22.67 -3.43 42 2 3,480 -2
29APR26 147.50 P 26.00 26.00 24.10 25.17 -3.37 45 7 1,371 -5
29APR26 150.00 P 28.00 28.10 26.50 28.15 -2.86 56 39 3,328 +3
29APR26 152.50 P 31.80 31.80 31.00 30.16 -3.65 51 7 1,953 -7
29APR26 155.00 P 33.00 33.00 33.00 32.63 -3.37 53 2 4,362 -2
29APR26 157.50 P 0.00 0.00 0.00 34.80 -3.70 0 0 710 0
29APR26 160.00 P 38.18 38.18 36.36 37.30 -4.06 0 48 1,016 +43
29APR26 162.50 P 0.00 0.00 0.00 39.80 -3.70 0 0 271 0
29APR26 165.00 P 0.00 0.00 0.00 42.30 -3.70 0 0 954 0
29APR26 167.50 P 44.56 44.56 43.68 44.80 -3.70 0 100 180 0
29APR26 170.00 P 0.00 0.00 0.00 47.30 -3.70 0 0 135 0
29APR26 172.50 P 0.00 0.00 0.00 49.81 -3.69 55 0 550 0
29APR26 175.00 P 0.00 0.00 0.00 52.30 -3.70 0 0 0 0
29APR26 177.50 P 55.26 55.26 55.26 54.80 -3.70 0 16 16 +16
29APR26 180.00 P 0.00 0.00 0.00 57.30 -3.70 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.92 -3.58 72 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 62.30 -3.70 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.80 -3.70 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.30 -3.70 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.80 -3.70 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.30 -3.70 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.80 -3.70 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.30 -3.70 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.30 -3.70 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.30 -3.70 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.30 -3.85 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 97.57 -3.58 108 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 102.57 -3.58 111 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 107.30 -4.09 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 112.30 -3.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.30 -3.70 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 122.50 -3.50 120 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 127.56 -3.44 127 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAY26 67.50 P 0.05 0.05 0.05 0.01 0.00 52 202 464 +202
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
28MAY26 80.00 P 0.20 0.20 0.20 0.02 -0.03 41 20 88 +20
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.05 40 0 1,699 0
28MAY26 85.00 P 0.38 0.38 0.33 0.06 -0.07 40 85 1,356 +85
28MAY26 87.50 P 0.00 0.00 0.00 0.10 -0.11 40 0 1,386 0
28MAY26 90.00 P 0.00 0.00 0.00 0.16 -0.17 40 0 2,398 0
28MAY26 92.50 P 0.00 0.00 0.00 0.25 -0.24 40 0 2,825 0
28MAY26 95.00 P 0.86 0.86 0.79 0.37 -0.34 40 2 102 +1
28MAY26 97.50 P 0.00 0.00 0.00 0.56 -0.43 40 0 305 0
28MAY26 100.00 P 1.26 1.26 1.15 0.81 -0.56 40 109 2,363 +93
28MAY26 102.50 P 1.67 1.67 1.53 1.13 -0.72 40 12 689 +10
28MAY26 105.00 P 1.97 2.16 1.88 1.53 -0.89 40 86 798 +80
28MAY26 107.50 P 2.59 2.59 2.21 2.05 -1.04 40 186 1,172 -22
28MAY26 110.00 P 3.10 3.15 2.74 2.68 -1.20 40 123 3,149 +44
28MAY26 112.50 P 3.60 3.62 3.30 3.42 -1.25 40 75 1,635 -25
28MAY26 115.00 P 4.45 4.70 4.09 4.26 -1.43 41 241 2,847 +51
28MAY26 117.50 P 5.33 5.69 5.12 5.29 -1.46 41 102 3,286 +36
28MAY26 120.00 P 6.62 6.84 5.88 6.38 -1.61 41 633 7,120 +191
28MAY26 122.50 P 7.48 8.09 7.01 7.53 -1.82 40 959 4,864 +140
28MAY26 125.00 P 9.29 9.29 8.48 8.95 -1.92 40 132 5,146 -97
28MAY26 127.50 P 0.00 0.00 0.00 10.40 -2.05 40 2 3,119 +2
28MAY26 130.00 P 12.70 12.70 11.44 12.00 -2.19 40 10 5,223 +8
28MAY26 132.50 P 0.00 0.00 0.00 13.65 -2.53 40 0 4,881 0
28MAY26 135.00 P 15.80 16.32 15.80 15.39 -2.81 40 2 3,643 -2
28MAY26 137.50 P 17.60 17.60 17.60 17.49 -2.41 41 4 2,775 -4
28MAY26 140.00 P 19.10 19.10 18.55 19.27 -2.75 39 36 1,304 0
28MAY26 142.50 P 0.00 0.00 0.00 21.67 -2.72 42 0 2,034 0
28MAY26 145.00 P 0.00 0.00 0.00 23.83 -2.69 42 0 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 26.07 -3.11 42 0 2,004 0
28MAY26 150.00 P 0.00 0.00 0.00 28.31 -3.19 43 0 3,445 0
28MAY26 152.50 P 0.00 0.00 0.00 30.31 -3.50 40 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 32.63 -3.61 39 0 1,189 0
28MAY26 157.50 P 0.00 0.00 0.00 35.05 -3.61 40 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 37.30 -4.06 0 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 39.89 -3.66 40 0 62 0
28MAY26 165.00 P 43.24 43.24 43.24 42.34 -3.70 40 9 40 +8
28MAY26 167.50 P 0.00 0.00 0.00 44.82 -3.68 40 0 82 0
28MAY26 170.00 P 0.00 0.00 0.00 47.30 -3.70 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.81 -3.69 43 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 52.30 -3.70 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.55 -2.95 63 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 57.30 -3.70 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.92 -3.58 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 62.30 -3.72 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 65.05 -3.45 61 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 67.30 -3.70 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 70.07 -3.43 64 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 72.55 -3.45 65 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 75.08 -3.42 68 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.55 -3.45 68 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 82.55 -3.45 71 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 87.54 -3.46 73 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 92.56 -3.59 77 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 97.57 -3.58 79 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 102.57 -3.58 82 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 107.30 -4.09 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 112.54 -3.46 86 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.30 -3.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 122.56 -3.44 91 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 127.56 -3.44 93 0 0 0
29JUN26 65.00 P 0.15 0.15 0.15 0.01 0.00 44 6 197 +6
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 10 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.07 40 0 225 0
29JUN26 80.00 P 0.55 0.56 0.55 0.11 -0.11 39 6 6,863 +6
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.15 39 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 -0.20 40 0 7,444 0
29JUN26 87.50 P 0.90 0.90 0.90 0.39 -0.26 40 5 2,387 +5
29JUN26 90.00 P 1.16 1.17 1.05 0.55 -0.36 40 106 4,030 +96
29JUN26 92.50 P 1.29 1.29 1.29 0.76 -0.45 40 2 1,125 +2
29JUN26 95.00 P 1.60 1.60 1.60 1.04 -0.56 40 1 4,991 -1
29JUN26 97.50 P 1.82 1.82 1.82 1.39 -0.68 40 2 2,323 -2
29JUN26 100.00 P 2.46 2.46 2.15 1.79 -0.81 40 147 7,667 +83
29JUN26 102.50 P 2.90 2.90 2.65 2.31 -0.97 40 173 2,623 +60
29JUN26 105.00 P 3.34 3.34 3.11 2.92 -1.11 40 157 5,246 +75
29JUN26 107.50 P 4.17 4.17 4.10 3.59 -1.25 40 318 4,672 +180
29JUN26 110.00 P 4.66 4.85 4.62 4.42 -1.28 40 176 6,780 +28
29JUN26 112.50 P 5.52 5.69 5.35 5.30 -1.31 40 181 5,593 +70
29JUN26 115.00 P 6.64 6.64 6.10 6.25 -1.42 40 919 10,302 +620
29JUN26 117.50 P 7.66 7.66 6.83 7.30 -1.55 40 512 8,092 +296
29JUN26 120.00 P 8.65 9.00 8.14 8.42 -1.79 39 365 17,331 -178
29JUN26 122.50 P 10.05 10.05 9.29 9.68 -1.91 39 92 8,315 +92
29JUN26 125.00 P 11.39 11.55 10.60 11.05 -2.09 39 93 15,836 +92
29JUN26 127.50 P 12.75 13.10 12.42 12.55 -2.15 39 103 6,645 0
29JUN26 130.00 P 14.70 14.70 14.70 14.14 -2.28 39 1 13,058 -1
29JUN26 132.50 P 0.00 0.00 0.00 15.71 -2.48 38 0 4,539 0
29JUN26 135.00 P 18.10 18.10 17.64 17.68 -2.94 39 13 16,168 0
29JUN26 137.50 P 0.00 0.00 0.00 19.02 -2.87 36 0 4,423 0
29JUN26 140.00 P 0.00 0.00 0.00 20.90 -3.99 36 0 7,964 0
29JUN26 142.50 P 22.50 22.50 22.50 22.81 -3.54 35 5 10,935 +5
29JUN26 145.00 P 0.00 0.00 0.00 24.82 -3.88 35 0 13,851 0
29JUN26 147.50 P 0.00 0.00 0.00 27.57 -3.10 39 0 2,972 0
29JUN26 150.00 P 29.50 29.50 28.80 28.95 -3.95 33 6 13,792 +1
29JUN26 152.50 P 0.00 0.00 0.00 31.30 -3.87 33 0 1,836 0
29JUN26 155.00 P 0.00 0.00 0.00 33.53 -3.04 33 0 3,210 0
29JUN26 157.50 P 0.00 0.00 0.00 35.78 -3.70 31 0 1,157 0
29JUN26 160.00 P 38.75 38.75 37.50 37.70 -4.12 0 18 11,204 +4
29JUN26 162.50 P 0.00 0.00 0.00 40.80 -3.40 35 0 1,591 0
29JUN26 165.00 P 0.00 0.00 0.00 43.07 -3.56 32 0 6,805 0
29JUN26 167.50 P 0.00 0.00 0.00 45.50 -3.54 32 0 864 0
29JUN26 170.00 P 49.00 49.00 49.00 49.00 -2.45 48 8 700 -8
29JUN26 172.50 P 0.00 0.00 0.00 50.27 -3.62 22 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 52.69 -3.62 0 0 2,673 0
29JUN26 177.50 P 0.00 0.00 0.00 55.55 -3.18 40 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 57.56 -3.62 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 60.00 -3.65 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.87 -3.54 39 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 65.33 -3.21 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.79 -3.25 39 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 70.26 -3.24 39 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.73 -3.67 39 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 75.21 -3.66 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.68 -3.67 39 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.64 -3.67 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.60 -3.67 39 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.57 -3.67 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.57 -3.64 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.57 -3.61 49 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.48 -3.91 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.54 -3.59 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.43 -3.67 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.56 -3.52 60 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.56 -3.49 63 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.35 -3.67 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.33 -3.67 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.30 -3.70 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.30 -3.70 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.30 -3.70 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.30 -3.70 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.30 -3.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.30 -3.70 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.30 -3.70 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.30 -3.70 0 0 0 0
30JUL26 97.50 P 2.80 2.85 2.57 2.15 -0.83 40 64 143 +63
30JUL26 100.00 P 3.29 3.34 3.29 2.68 -0.99 40 32 34 +32
30JUL26 102.50 P 3.73 3.73 3.54 3.30 -1.10 40 69 123 +69
30JUL26 105.00 P 4.34 4.34 4.25 3.98 -1.24 40 12 23 +12
30JUL26 107.50 P 5.32 5.32 5.32 4.79 -1.20 40 30 30 +30
30JUL26 110.00 P 6.10 6.12 6.10 5.65 -1.23 40 60 92 +60
30JUL26 112.50 P 0.00 0.00 0.00 6.62 -1.28 40 0 30 0
30JUL26 115.00 P 0.00 0.00 0.00 7.57 -1.47 40 0 32 0
30JUL26 117.50 P 8.43 8.69 8.41 8.66 -1.58 39 242 294 +179
30JUL26 120.00 P 10.10 10.10 9.48 9.83 -1.78 39 32 150 +30
30JUL26 122.50 P 0.00 0.00 0.00 11.12 -1.88 39 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 12.44 -2.07 39 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 13.90 -2.18 39 1 2 +1
30JUL26 130.00 P 0.00 0.00 0.00 15.52 -2.18 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.19 -2.25 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.94 -2.32 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.75 -2.78 39 0 0 0
30JUL26 140.00 P 21.60 21.60 21.60 22.62 -2.87 39 1 1 +1
30JUL26 142.50 P 0.00 0.00 0.00 24.16 -3.34 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.29 - 38 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 28.10 - 37 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 30.24 - 37 0 0 -
30JUL26 152.50 P 33.31 33.31 33.31 32.45 - 37 30 30 -
30JUL26 155.00 P 35.40 35.42 35.40 34.58 - 37 95 95 -
30JUL26 157.50 P 0.00 0.00 0.00 37.20 - 39 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 39.41 - 39 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 41.61 - 38 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 43.89 - 38 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 46.02 - 36 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 49.00 - 42 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 50.82 - 37 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 53.12 - 35 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 55.55 - 35 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 57.86 - 32 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 60.28 - 31 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 62.87 - 35 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 65.33 - 35 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 67.79 - 35 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 70.26 - 35 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 72.73 - 35 0 0 -
30JUL26 197.50 P 0.00 0.00 0.00 75.21 - 36 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 77.76 - 39 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 82.64 - 36 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 87.64 - 39 0 0 -
29SEP26 65.00 P 0.71 0.72 0.66 0.11 -0.07 40 70 350 +69
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.10 40 0 32 0
29SEP26 70.00 P 0.95 0.95 0.92 0.24 -0.13 40 36 34 -24
29SEP26 72.50 P 1.08 1.08 1.08 0.33 -0.18 40 30 2 -30
29SEP26 75.00 P 0.00 0.00 0.00 0.47 -0.22 40 0 2,026 0
29SEP26 77.50 P 0.00 0.00 0.00 0.62 -0.28 40 0 30 0
29SEP26 80.00 P 1.53 1.53 1.53 0.83 -0.35 40 1 1,426 0
29SEP26 82.50 P 1.78 1.78 1.78 1.07 -0.40 40 1 262 0
29SEP26 85.00 P 2.05 2.05 2.05 1.36 -0.51 40 1 94 +1
29SEP26 87.50 P 0.00 0.00 0.00 1.71 -0.57 40 0 438 0
29SEP26 90.00 P 2.94 2.94 2.90 2.12 -0.69 40 2 516 +2
29SEP26 92.50 P 0.00 0.00 0.00 2.59 -0.77 40 0 639 0
29SEP26 95.00 P 3.65 3.65 3.65 3.13 -0.90 40 1 1,287 0
29SEP26 97.50 P 4.18 4.18 4.18 3.73 -1.01 40 200 1,241 +200
29SEP26 100.00 P 5.03 5.03 4.60 4.43 -1.11 41 22 4,649 +16
29SEP26 102.50 P 0.00 0.00 0.00 5.15 -1.19 41 0 639 0
29SEP26 105.00 P 0.00 0.00 0.00 6.03 -1.14 41 0 4,362 0
29SEP26 107.50 P 7.17 7.17 7.17 6.91 -1.10 41 11 1,256 +5
29SEP26 110.00 P 8.20 8.20 7.68 7.85 -1.18 40 64 6,460 +60
29SEP26 112.50 P 8.82 8.82 8.82 8.82 -1.28 40 2 3,166 -2
29SEP26 115.00 P 10.25 10.25 9.50 9.88 -1.43 40 83 14,991 +75
29SEP26 117.50 P 11.38 11.38 10.60 11.02 -1.51 40 7 2,931 +6
29SEP26 120.00 P 12.15 12.15 12.15 12.23 -1.69 40 14 13,956 0
29SEP26 122.50 P 13.74 13.74 13.74 13.55 -1.78 40 1 2,755 +1
29SEP26 125.00 P 0.00 0.00 0.00 14.98 -1.78 40 0 5,805 0
29SEP26 127.50 P 0.00 0.00 0.00 16.46 -1.89 40 0 8,407 0
29SEP26 130.00 P 0.00 0.00 0.00 17.93 -2.01 39 0 27,123 0
29SEP26 132.50 P 0.00 0.00 0.00 19.53 -2.02 39 0 4,525 0
29SEP26 135.00 P 0.00 0.00 0.00 21.24 -2.07 40 0 9,795 0
29SEP26 137.50 P 0.00 0.00 0.00 23.02 -2.19 40 0 3,032 0
29SEP26 140.00 P 0.00 0.00 0.00 24.73 -2.26 39 0 11,383 0
29SEP26 142.50 P 0.00 0.00 0.00 26.72 -2.37 40 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 28.64 -2.32 40 0 9,752 0
29SEP26 147.50 P 29.68 29.68 29.68 30.13 -3.19 38 1 2,473 -1
29SEP26 150.00 P 32.00 33.00 31.00 32.18 -2.39 39 22 9,889 +20
29SEP26 152.50 P 35.25 35.25 35.25 34.39 -2.95 39 30 2,891 +30
29SEP26 155.00 P 0.00 0.00 0.00 37.79 -1.94 44 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 38.53 -3.37 39 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 40.62 -3.34 39 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 42.88 -3.18 39 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 45.03 -3.19 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 47.21 -3.31 38 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.59 -3.19 39 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 51.86 -3.22 39 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 54.34 -3.05 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 56.63 -3.09 40 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.97 -2.96 40 0 1,962 0
29SEP26 182.50 P 60.50 60.50 60.50 61.33 -3.10 40 2 33 +2
29SEP26 185.00 P 0.00 0.00 0.00 63.66 -3.20 40 0 152 0
29SEP26 187.50 P 0.00 0.00 0.00 65.79 -3.46 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.16 -3.48 37 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.37 -3.67 34 0 0 0
29SEP26 195.00 P 73.53 73.53 73.53 72.91 -3.54 35 1 16 -1
29SEP26 197.50 P 0.00 0.00 0.00 75.39 -3.48 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.76 -3.59 34 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.64 -3.67 32 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.64 -3.63 35 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 92.74 -3.67 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.67 -3.67 40 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.61 -3.67 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.55 -3.84 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.54 -3.65 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.46 -3.69 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.56 -3.55 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.56 -3.52 48 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.35 -3.69 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.33 -3.68 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.30 -3.70 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.30 -3.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.30 -3.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.30 -3.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.30 -3.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.30 -3.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.54 -3.46 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.30 -3.70 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 -0.12 41 0 143 0
30DEC26 67.50 P 1.47 1.47 1.47 0.58 -0.14 41 30 33 +27
30DEC26 70.00 P 1.68 1.68 1.68 0.76 -0.18 41 30 32 -8
30DEC26 72.50 P 1.87 1.87 1.80 0.97 -0.22 41 31 31 +31
30DEC26 75.00 P 0.00 0.00 0.00 1.23 -0.26 41 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.53 -0.30 41 0 38 0
30DEC26 80.00 P 0.00 0.00 0.00 1.87 -0.38 41 0 1,290 0
30DEC26 82.50 P 2.94 2.94 2.94 2.28 -0.40 41 65 141 +53
30DEC26 85.00 P 3.22 3.34 3.22 2.70 -0.54 41 145 416 +114
30DEC26 87.50 P 3.50 3.50 3.50 3.25 -0.54 41 5 102 +5
30DEC26 90.00 P 4.10 4.15 4.10 3.81 -0.64 41 5 2,243 +4
30DEC26 92.50 P 4.87 4.87 4.87 4.44 -0.73 41 120 127 +109
30DEC26 95.00 P 5.53 5.53 5.53 5.16 -0.74 41 6 3,116 +6
30DEC26 97.50 P 6.03 6.03 6.03 5.88 -0.92 41 100 707 +100
30DEC26 100.00 P 7.00 7.00 6.77 6.74 -0.89 41 2 4,133 +1
30DEC26 102.50 P 0.00 0.00 0.00 7.62 -0.88 41 0 713 0
30DEC26 105.00 P 8.50 8.50 8.50 8.43 -1.00 41 13 6,064 0
30DEC26 107.50 P 9.67 9.67 9.67 9.35 -1.07 40 60 1,929 0
30DEC26 110.00 P 10.60 10.60 9.97 10.33 -1.16 40 8 3,712 +8
30DEC26 112.50 P 11.39 11.39 11.39 11.40 -1.14 40 11 4,451 +11
30DEC26 115.00 P 12.76 12.77 12.69 12.54 -1.32 40 97 2,434 +97
30DEC26 117.50 P 13.98 13.98 13.47 13.68 -1.31 40 312 2,632 +245
30DEC26 120.00 P 15.09 15.09 14.72 14.95 -1.59 40 25 9,310 0
30DEC26 122.50 P 16.41 16.41 16.41 16.28 -1.56 40 8 2,306 +2
30DEC26 125.00 P 0.00 0.00 0.00 17.68 -1.57 40 0 3,677 0
30DEC26 127.50 P 0.00 0.00 0.00 19.17 -1.60 40 0 3,063 0
30DEC26 130.00 P 21.30 21.30 21.30 20.68 -1.69 40 1 16,766 0
30DEC26 132.50 P 0.00 0.00 0.00 22.14 -2.33 39 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 23.91 -2.12 40 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 25.35 -2.55 39 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 27.23 -2.11 39 0 1,953 0
30DEC26 142.50 P 0.00 0.00 0.00 28.98 -2.71 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 30.74 -2.85 39 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 32.70 -2.85 39 0 864 0
30DEC26 150.00 P 0.00 0.00 0.00 34.53 -2.67 39 0 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 36.73 -2.81 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.77 -2.69 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 40.73 -2.92 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 42.85 -2.90 40 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 44.65 -3.23 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.78 -3.96 39 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.87 -3.34 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.05 -3.36 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 53.61 -3.01 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.84 -3.02 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 58.04 -3.08 40 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 61.14 -1.80 44 3 27 0
30DEC26 182.50 P 0.00 0.00 0.00 62.15 -3.24 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.39 -3.30 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.69 -3.28 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.93 -3.36 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.30 -3.36 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.50 -3.49 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.99 -3.36 38 0 0 0
30DEC26 200.00 P 78.00 78.00 78.00 77.76 -4.01 31 1 182 0
30DEC26 205.00 P 0.00 0.00 0.00 83.34 -3.17 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.98 -3.34 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.74 -3.67 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.67 -3.67 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.89 -3.58 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.77 -3.62 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.69 -3.61 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.60 -3.63 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.56 -3.62 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.56 -3.56 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.42 -3.66 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.37 -3.66 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.32 -3.68 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.30 -3.70 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.30 -3.70 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.30 -3.70 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.30 -3.70 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.30 -3.70 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.54 -3.46 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.30 -3.70 0 0 0 0
30MAR27 65.00 P 1.70 1.71 1.68 0.86 -0.14 41 10 168 0
30MAR27 67.50 P 1.88 1.88 1.88 1.08 -0.17 41 1 9 +1
30MAR27 70.00 P 2.10 2.17 2.10 1.35 -0.21 41 4 19 +4
30MAR27 72.50 P 0.00 0.00 0.00 1.67 -0.22 41 0 0 0
30MAR27 75.00 P 2.80 2.80 2.80 2.01 -0.30 41 4 9 -2
30MAR27 77.50 P 0.00 0.00 0.00 2.43 -0.31 41 0 2 0
30MAR27 80.00 P 3.54 3.54 3.54 2.86 -0.40 41 150 203 +150
30MAR27 82.50 P 0.00 0.00 0.00 3.39 -0.44 41 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 3.96 -0.44 41 0 136 0
30MAR27 87.50 P 0.00 0.00 0.00 4.53 -0.60 41 0 77 0
30MAR27 90.00 P 5.50 5.50 5.48 5.26 -0.60 41 4 2,062 +4
30MAR27 92.50 P 0.00 0.00 0.00 5.99 -0.63 41 0 143 0
30MAR27 95.00 P 6.50 6.76 6.50 6.73 -0.81 41 68 129 -16
30MAR27 97.50 P 7.53 7.55 7.53 7.64 -0.71 41 4 43 +2
30MAR27 100.00 P 8.60 8.60 8.21 8.45 -0.75 41 70 1,681 +66
30MAR27 102.50 P 0.00 0.00 0.00 9.32 -0.78 41 0 115 0
30MAR27 105.00 P 10.44 10.44 10.44 10.17 -0.93 40 12 1,038 0
30MAR27 107.50 P 11.57 11.57 11.57 11.23 -0.93 40 72 446 +72
30MAR27 110.00 P 0.00 0.00 0.00 12.28 -0.98 40 0 526 0
30MAR27 112.50 P 13.28 13.28 13.28 13.41 -1.12 40 14 1,200 0
30MAR27 115.00 P 14.82 14.82 14.40 14.56 -1.16 40 25 8,983 0
30MAR27 117.50 P 15.69 16.00 15.69 15.77 -1.30 40 2 1,320 +2
30MAR27 120.00 P 16.64 16.74 16.64 17.05 -1.36 40 2,500 5,367 +1,368
30MAR27 122.50 P 18.80 18.84 18.06 18.28 -1.46 39 68 1,430 +2
30MAR27 125.00 P 0.00 0.00 0.00 19.82 -1.36 39 0 3,321 0
30MAR27 127.50 P 0.00 0.00 0.00 21.08 -1.62 39 0 3,502 0
30MAR27 130.00 P 0.00 0.00 0.00 22.67 -1.67 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 24.31 -1.66 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 25.85 -1.80 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 27.54 -2.11 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 29.15 -2.37 39 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 30.90 -2.53 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.67 -2.63 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.54 -2.66 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 36.38 -2.75 39 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 38.29 -2.67 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.22 -2.75 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 42.15 -2.70 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.16 -2.73 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 46.20 -2.74 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.20 -2.83 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 50.33 -2.82 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.43 -3.16 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.58 -3.17 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.72 -3.35 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.89 -3.13 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.14 -3.22 39 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 63.47 -3.13 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.46 -3.39 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.61 -3.52 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.99 -3.15 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.10 -3.31 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.45 -3.27 38 0 2 0
TOTAL PUT 24,816 821,423 +7,578
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$ 11.72
29APR26 8.00 C 0.00 0.00 0.00 3.74 +0.41 57 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.49 +0.38 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.26 +0.40 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.03 +0.40 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.80 +0.38 66 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.57 +0.38 65 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.36 +0.44 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.14 +0.42 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.91 +0.37 61 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.53 +0.31 61 0 4 0
29APR26 11.00 C 1.20 1.28 1.20 1.17 +0.27 59 5 105 +4
29APR26 11.50 C 0.93 0.95 0.90 0.92 +0.22 61 21 408 -6
29APR26 12.00 C 0.60 0.75 0.60 0.69 +0.19 62 33 263 +22
29APR26 12.50 C 0.52 0.52 0.48 0.49 +0.13 60 74 574 -63
29APR26 13.00 C 0.37 0.37 0.37 0.37 +0.12 62 36 531 0
29APR26 13.50 C 0.25 0.29 0.25 0.26 +0.09 62 24 485 +4
29APR26 14.00 C 0.18 0.20 0.18 0.18 +0.07 62 263 787 +261
29APR26 14.50 C 0.15 0.15 0.15 0.12 +0.04 62 2 365 0
29APR26 15.00 C 0.09 0.09 0.09 0.08 +0.03 62 1 1,130 0
29APR26 15.50 C 0.08 0.08 0.08 0.06 +0.03 64 2 109 0
29APR26 16.00 C 0.05 0.05 0.05 0.04 +0.02 64 4 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29APR26 19.00 C 0.01 0.01 0.01 0.01 0.00 74 5 93 +5
29APR26 19.50 C 0.01 0.01 0.01 0.01 0.00 77 10 244 +10
28MAY26 8.00 C 0.00 0.00 0.00 3.82 +0.42 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.61 +0.44 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.37 +0.40 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.16 +0.37 64 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.97 +0.39 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 +0.36 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.50 +0.32 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.34 +0.39 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.12 +0.34 59 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.80 +0.30 60 0 20 0
28MAY26 11.00 C 1.57 1.57 1.57 1.46 +0.23 57 3 22 +3
28MAY26 11.50 C 1.28 1.28 1.26 1.23 +0.23 59 20 177 +10
28MAY26 12.00 C 1.03 1.03 0.98 1.01 +0.20 60 70 256 +55
28MAY26 12.50 C 0.84 0.84 0.83 0.83 +0.19 60 29 122 0
28MAY26 13.00 C 0.68 0.68 0.68 0.67 +0.16 61 10 223 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 +0.13 60 0 360 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 +0.11 60 0 450 0
28MAY26 14.50 C 0.34 0.34 0.34 0.33 +0.09 60 10 330 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 +0.08 60 0 179 0
28MAY26 15.50 C 0.28 0.28 0.23 0.20 +0.06 60 33 79 -1
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.04 60 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 +0.04 60 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.03 60 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.02 60 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 8.04 +0.41 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.92 +0.41 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.75 +0.41 85 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.65 +0.43 82 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.55 +0.38 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.45 +0.48 76 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.35 +0.39 73 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.30 +0.41 107 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.18 +0.41 96 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.04 +0.41 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.93 +0.34 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.89 +0.44 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.76 +0.41 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.54 +0.39 86 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.27 +0.47 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.01 +0.36 57 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.84 +0.47 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.54 +0.40 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.30 +0.41 66 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.06 +0.38 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.85 +0.42 69 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.58 +0.36 61 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.41 +0.41 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.11 +0.32 58 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.91 +0.34 61 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 +0.39 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.45 +0.37 57 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.24 +0.37 57 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.07 +0.42 59 0 511 0
29JUN26 9.25 C 0.00 0.00 0.00 2.84 +0.30 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 +0.32 58 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.52 +0.30 59 0 0 0
29JUN26 10.00 C 2.37 2.37 2.37 2.32 +0.29 57 3 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 +0.30 58 0 33 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.22 56 0 105 0
29JUN26 11.50 C 1.49 1.50 1.44 1.45 +0.20 57 33 93 +33
29JUN26 12.00 C 1.27 1.29 1.27 1.24 +0.18 57 31 237 +16
29JUN26 12.50 C 1.07 1.07 1.03 1.05 +0.16 57 54 123 +16
29JUN26 13.00 C 0.91 0.91 0.91 0.89 +0.13 58 15 61 +15
29JUN26 13.50 C 0.80 0.80 0.80 0.75 +0.12 58 1 78 0
29JUN26 14.00 C 0.67 0.67 0.67 0.64 +0.11 59 30 68 +30
29JUN26 14.50 C 0.57 0.57 0.57 0.54 +0.11 59 15 95 -15
29JUN26 15.00 C 0.00 0.00 0.00 0.45 +0.09 59 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.08 59 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.07 59 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.05 59 0 69 0
29JUN26 17.00 C 0.25 0.25 0.25 0.21 +0.05 59 62 93 +60
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.04 59 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.03 59 0 24 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.02 59 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 3.75 - 61 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 3.52 +0.32 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.38 +0.39 62 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.16 +0.35 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.98 +0.36 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.80 +0.33 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.61 +0.29 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.44 +0.28 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.14 +0.28 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.86 +0.24 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 +0.21 58 0 0 0
30JUL26 12.00 C 1.40 1.42 1.40 1.42 +0.20 58 4 4 +4
30JUL26 12.50 C 0.00 0.00 0.00 1.23 +0.18 58 0 0 0
30JUL26 13.00 C 1.10 1.10 1.10 1.07 +0.17 59 20 20 +20
30JUL26 13.50 C 0.97 0.97 0.97 0.93 +0.17 59 15 15 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.79 +0.14 58 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.68 +0.13 58 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.58 +0.11 58 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.50 +0.10 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.42 +0.08 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.07 +0.42 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.00 +0.41 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.90 +0.44 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.80 +0.44 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.56 +0.41 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.31 +0.43 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.07 +0.42 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.84 +0.43 67 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.56 +0.39 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.35 +0.40 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.14 +0.41 62 0 151 0
29SEP26 7.00 C 4.85 4.88 4.85 4.92 +0.42 62 4 4 -2
29SEP26 7.25 C 0.00 0.00 0.00 4.70 +0.41 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.47 +0.39 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.27 +0.39 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.06 +0.37 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 +0.36 58 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 +0.36 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 +0.34 57 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 +0.38 60 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 +0.33 57 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 +0.28 56 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 +0.29 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.66 +0.28 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 +0.28 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 +0.25 56 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 +0.22 56 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.70 +0.20 56 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 +0.17 56 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.17 57 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 +0.14 56 0 1,007 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.15 57 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.14 57 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.13 57 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.11 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.10 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.10 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.07 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.07 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.07 56 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.05 56 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.05 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.25 +0.36 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.08 +0.35 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.91 +0.35 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.73 +0.34 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 +0.33 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.43 +0.33 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.26 +0.30 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 +0.31 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 +0.31 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 +0.29 55 0 0 0
30DEC26 11.00 C 2.41 2.41 2.41 2.43 +0.18 52 1 4 -1
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.24 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.07 +0.21 54 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 +0.20 54 0 87 0
30DEC26 13.00 C 1.68 1.68 1.68 1.74 +0.18 55 2 75 -2
30DEC26 13.50 C 0.00 0.00 0.00 1.60 +0.18 55 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 +0.15 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.17 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 +0.16 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.14 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.15 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.13 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.11 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.11 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.11 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.09 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.08 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 +0.09 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.45 +0.35 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.27 +0.33 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.11 +0.32 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.98 +0.34 54 0 0 0
30MAR27 9.00 C 3.80 3.80 3.80 3.79 +0.29 53 3 3 +3
30MAR27 9.25 C 0.00 0.00 0.00 3.66 +0.32 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.54 +0.34 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 +0.31 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.26 +0.30 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.26 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 +0.27 54 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 +0.25 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 +0.21 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.20 +0.18 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 +0.18 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.88 +0.16 53 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.17 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.64 +0.17 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 +0.18 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.19 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 +0.17 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.23 +0.16 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 +0.16 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.14 54 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.13 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.90 +0.12 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.84 +0.13 54 0 0 0
TOTAL CALL 948 19,983 +496
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.02 60 0 16 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 65 0 145 0
29APR26 9.00 P 0.07 0.07 0.07 0.05 -0.03 63 52 210 +30
29APR26 9.25 P 0.08 0.08 0.08 0.07 -0.05 62 6 46 -6
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.06 63 0 69 0
29APR26 9.75 P 0.13 0.13 0.13 0.13 -0.08 61 13 145 +10
29APR26 10.00 P 0.17 0.18 0.17 0.18 -0.09 62 10 211 0
29APR26 10.50 P 0.28 0.28 0.25 0.30 -0.12 62 13 267 -2
29APR26 11.00 P 0.45 0.45 0.45 0.45 -0.18 60 6 516 +5
29APR26 11.50 P 0.67 0.67 0.59 0.68 -0.20 61 67 540 +16
29APR26 12.00 P 0.88 0.88 0.88 0.93 -0.25 60 15 428 +15
29APR26 12.50 P 1.22 1.22 1.22 1.25 -0.32 61 15 193 +15
29APR26 13.00 P 0.00 0.00 0.00 1.66 -0.37 65 0 591 0
29APR26 13.50 P 0.00 0.00 0.00 2.07 -0.32 67 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.46 -0.35 65 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 2.88 -0.42 62 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.37 -0.42 67 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.84 -0.42 68 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.34 -0.42 73 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.82 -0.43 74 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.30 -0.45 72 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.80 -0.45 77 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.30 -0.45 81 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.80 -0.45 85 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.29 -0.46 84 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.78 -0.47 0 0 0 0
28MAY26 8.00 P 0.07 0.07 0.07 0.05 -0.03 60 9 14 +9
28MAY26 8.25 P 0.00 0.00 0.00 0.07 -0.04 60 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.10 -0.04 61 0 30 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 -0.05 61 0 120 0
28MAY26 9.00 P 0.17 0.17 0.17 0.16 -0.07 60 2 41 0
28MAY26 9.25 P 0.21 0.21 0.20 0.20 -0.08 60 30 86 +30
28MAY26 9.50 P 0.27 0.27 0.27 0.26 -0.09 60 1 27 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.32 -0.10 61 0 258 0
28MAY26 10.00 P 0.35 0.39 0.35 0.39 -0.10 61 6 107 +2
28MAY26 10.50 P 0.50 0.54 0.50 0.54 -0.14 60 19 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.73 -0.17 59 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 0.96 -0.21 59 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.24 -0.24 59 0 334 0
28MAY26 12.50 P 1.51 1.51 1.51 1.54 -0.25 59 9 110 +6
28MAY26 13.00 P 0.00 0.00 0.00 1.91 -0.26 61 0 117 0
28MAY26 13.50 P 0.00 0.00 0.00 2.27 -0.32 61 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.67 -0.35 61 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.11 -0.34 63 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.54 -0.42 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.99 -0.36 65 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.40 -0.42 61 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.88 -0.43 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.34 -0.45 61 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.83 -0.43 63 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.30 -0.51 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.82 -0.43 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.29 -0.46 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.78 -0.47 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 60 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.02 60 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.04 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.05 58 0 16 0
29JUN26 8.00 P 0.14 0.14 0.14 0.12 -0.05 59 10 213 +10
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.06 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.07 59 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.09 58 0 53 0
29JUN26 9.00 P 0.29 0.29 0.29 0.29 -0.09 59 1 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.10 59 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.11 59 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.12 59 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.13 59 0 208 0
29JUN26 10.50 P 0.71 0.71 0.71 0.75 -0.16 59 1 413 +1
29JUN26 11.00 P 0.91 0.99 0.91 0.97 -0.20 59 45 771 0
29JUN26 11.50 P 1.16 1.16 1.16 1.22 -0.21 59 15 588 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.50 -0.24 59 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 -0.27 60 0 209 0
29JUN26 13.00 P 0.00 0.00 0.00 2.12 -0.34 59 0 305 0
29JUN26 13.50 P 0.00 0.00 0.00 2.51 -0.30 60 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 2.92 -0.37 62 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.31 -0.36 62 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.70 -0.35 62 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.13 -0.40 62 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.57 -0.38 63 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.02 -0.37 63 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.51 -0.39 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.97 -0.38 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.44 -0.39 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.90 -0.37 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.39 -0.43 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.87 -0.39 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.26 - 58 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.31 -0.08 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.37 -0.08 58 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.44 -0.08 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.49 -0.11 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.56 -0.12 57 0 0 0
30JUL26 9.75 P 0.65 0.65 0.65 0.64 -0.14 57 15 15 +15
30JUL26 10.00 P 0.00 0.00 0.00 0.73 -0.15 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.93 -0.17 56 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 1.16 -0.20 56 0 0 0
30JUL26 11.50 P 1.37 1.37 1.37 1.42 -0.23 56 15 15 +15
30JUL26 12.00 P 0.00 0.00 0.00 1.73 -0.23 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.02 -0.31 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.38 -0.30 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.75 -0.30 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.13 -0.33 59 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.52 -0.35 59 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.95 -0.34 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.37 -0.36 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.78 -0.35 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 57 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.03 57 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.05 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.06 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.06 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.08 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.08 56 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 -0.09 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 -0.09 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.10 57 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 -0.10 57 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 -0.12 57 4 29 +4
29SEP26 9.75 P 0.00 0.00 0.00 0.91 -0.12 57 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.14 57 4 20 +4
29SEP26 10.50 P 0.00 0.00 0.00 1.23 -0.15 57 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 -0.19 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.73 -0.22 56 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 -0.24 56 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 -0.26 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 -0.28 57 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.29 57 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 -0.30 58 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.80 -0.31 58 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 -0.36 58 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.35 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 -0.36 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.36 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 -0.35 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.33 -0.37 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.76 -0.39 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.22 -0.37 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.66 -0.40 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.13 -0.39 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.09 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.09 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.09 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.09 56 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.10 55 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 -0.10 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.11 56 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.12 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.13 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.52 -0.15 55 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.77 -0.18 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.19 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 -0.21 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 -0.24 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.26 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 -0.27 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 -0.30 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 -0.28 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.45 -0.36 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.90 -0.32 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.28 -0.35 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 -0.35 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 -0.36 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.56 -0.35 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.98 -0.36 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.43 -0.36 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.85 -0.40 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.30 -0.37 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 -0.07 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 -0.07 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 -0.09 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 -0.07 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 -0.07 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.08 54 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 -0.09 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.38 -0.09 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.49 -0.11 54 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 -0.12 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 -0.16 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 -0.17 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.19 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.92 -0.21 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 -0.22 55 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.61 -0.23 55 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 -0.27 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.32 -0.30 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 -0.28 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.10 -0.29 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.49 -0.32 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.92 -0.31 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 -0.31 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.75 -0.34 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.15 -0.37 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.60 -0.36 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.04 -0.34 56 0 0 0
TOTAL PUT 383 20,293 +195
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$ 4.79
29APR26 2.70 C 0.00 0.00 0.00 2.10 +0.13 94 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.00 +0.13 88 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.92 +0.15 111 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.82 +0.15 104 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.71 +0.14 88 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.62 +0.15 92 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.53 +0.16 93 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.43 +0.16 87 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.32 +0.15 74 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.21 +0.14 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.13 +0.17 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.03 +0.17 63 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.91 +0.14 46 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.83 +0.15 52 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 +0.14 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 +0.13 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.56 +0.10 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.48 +0.10 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
29APR26 4.60 C 0.34 0.34 0.34 0.33 +0.06 41 8 0 -8
29APR26 4.70 C 0.00 0.00 0.00 0.27 +0.05 41 0 430 0
29APR26 4.80 C 0.23 0.23 0.23 0.21 +0.03 39 5 1,061 -5
29APR26 4.90 C 0.17 0.20 0.17 0.17 +0.03 40 21 1,021 +11
29APR26 5.00 C 0.12 0.17 0.12 0.14 +0.03 41 465 546 +269
29APR26 5.25 C 0.06 0.08 0.06 0.07 +0.01 41 98 265 +98
29APR26 5.50 C 0.04 0.05 0.04 0.04 0.00 43 211 557 -60
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,582 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 1.07 +0.14 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.98 +0.15 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 +0.13 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.73 +0.13 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 +0.12 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 +0.09 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.05 44 0 25 0
28MAY26 4.90 C 0.30 0.30 0.30 0.30 +0.05 45 12 12 +12
28MAY26 5.00 C 0.00 0.00 0.00 0.26 +0.04 45 0 213 0
28MAY26 5.25 C 0.18 0.18 0.18 0.18 +0.03 45 2 269 0
28MAY26 5.50 C 0.12 0.13 0.11 0.12 +0.02 45 320 1,263 +240
28MAY26 5.75 C 0.08 0.08 0.08 0.08 +0.01 45 8 125 -5
28MAY26 6.00 C 0.06 0.06 0.06 0.05 0.00 45 9 327 0
28MAY26 6.25 C 0.05 0.05 0.05 0.04 +0.01 48 30 10 -20
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.13 +0.16 69 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.05 +0.18 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.95 +0.17 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.82 +0.14 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.72 +0.13 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.63 +0.13 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.55 +0.17 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.44 +0.14 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.38 +0.15 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.27 +0.13 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.19 +0.12 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.12 +0.14 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 +0.13 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 +0.14 50 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 +0.13 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 +0.13 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 +0.12 48 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.12 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.06 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.08 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.07 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.07 46 0 120 0
29JUN26 5.00 C 0.34 0.34 0.34 0.36 +0.06 46 10 136 +10
29JUN26 5.25 C 0.26 0.26 0.26 0.27 +0.04 45 1 385 +1
29JUN26 5.50 C 0.19 0.19 0.19 0.20 +0.03 45 9 33 0
29JUN26 5.75 C 0.14 0.14 0.14 0.15 +0.03 46 30 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 1,054 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 46 0 177 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30JUL26 3.80 C 0.00 0.00 0.00 1.15 +0.13 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.09 +0.14 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.01 +0.13 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 +0.13 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 +0.13 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 +0.13 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 +0.13 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 +0.11 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.56 +0.08 45 0 0 0
30JUL26 4.80 C 0.50 0.50 0.50 0.52 +0.09 46 230 230 +230
30JUL26 4.90 C 0.00 0.00 0.00 0.49 +0.10 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 +0.07 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30JUL26 6.50 C 0.13 0.13 0.13 0.10 +0.02 46 5 5 +5
29SEP26 2.70 C 0.00 0.00 0.00 2.20 +0.18 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.10 +0.17 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.02 +0.18 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.92 +0.17 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.83 +0.16 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.74 +0.16 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.66 +0.17 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.57 +0.16 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.49 +0.16 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.41 +0.15 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.33 +0.15 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.15 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 +0.15 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 +0.14 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.14 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.14 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.13 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.13 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.12 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 +0.11 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.09 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.07 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 +0.09 47 0 158 0
29SEP26 5.00 C 0.58 0.58 0.58 0.57 +0.09 47 5 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 +0.08 47 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.06 47 8,000 8,000 +7,622
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.06 47 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.05 47 0 108 0
29SEP26 6.25 C 0.26 0.26 0.26 0.23 +0.04 47 5 335 +5
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.03 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.03 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.25 +0.17 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.16 +0.16 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.07 +0.16 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.98 +0.15 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.90 +0.15 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.82 +0.15 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.74 +0.15 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.66 +0.14 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.58 +0.14 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.51 +0.14 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.44 +0.14 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.37 +0.13 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 +0.13 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 +0.13 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.18 +0.13 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.12 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 +0.12 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.12 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.11 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 +0.09 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.10 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.09 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.07 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.09 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 +0.08 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.06 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.05 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.05 47 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.04 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 10.00 C 0.09 0.09 0.09 0.03 +0.01 44 5 55 +4
30MAR27 3.80 C 0.00 0.00 0.00 1.49 +0.14 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.42 +0.14 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 +0.14 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 +0.14 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.25 +0.13 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.12 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.12 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.13 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 +0.11 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.00 +0.11 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 +0.09 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.09 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.08 47 0 2,150 0
30MAR27 5.50 C 0.64 0.64 0.64 0.70 +0.08 47 1 2 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.07 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.06 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.06 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.05 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
TOTAL CALL 9,490 38,379 +8,410
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 35 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 44 0 153 0
29APR26 4.00 P 0.02 0.02 0.02 0.01 -0.03 39 5 27 +5
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.03 41 0 14 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.04 40 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.05 42 0 4 0
29APR26 4.40 P 0.07 0.07 0.06 0.07 -0.06 41 19 210 -11
29APR26 4.50 P 0.10 0.10 0.10 0.10 -0.06 42 10 129 -10
29APR26 4.60 P 0.00 0.00 0.00 0.13 -0.08 41 0 462 0
29APR26 4.70 P 0.19 0.19 0.16 0.17 -0.09 41 26 163 +24
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.10 41 0 147 0
29APR26 4.90 P 0.25 0.25 0.25 0.28 -0.11 42 2 95 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.12 41 0 140 0
29APR26 5.25 P 0.56 0.56 0.54 0.50 -0.16 35 400 538 -321
29APR26 5.50 P 0.00 0.00 0.00 0.72 -0.16 34 0 492 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.13 55 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 -0.17 0 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.46 -0.15 0 0 1,082 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 -0.13 70 0 230 -265
29APR26 6.75 P 0.00 0.00 0.00 1.96 -0.16 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.21 -0.16 0 0 39 -300
29APR26 7.25 P 0.00 0.00 0.00 2.46 -0.16 0 0 5 0
29APR26 7.50 P 0.00 0.00 0.00 2.71 -0.16 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.71 -0.16 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.71 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.21 -0.17 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.09 -0.03 47 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 -0.04 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 -0.05 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 -0.05 46 0 100 0
28MAY26 4.50 P 0.20 0.20 0.20 0.20 -0.07 45 5 434 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 -0.08 45 0 4 0
28MAY26 4.70 P 0.28 0.28 0.28 0.29 -0.08 45 400 800 +400
28MAY26 4.80 P 0.00 0.00 0.00 0.34 -0.09 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 -0.09 46 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.45 -0.11 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.63 -0.12 46 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.80 -0.15 43 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.01 -0.16 42 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 -0.14 51 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 -0.14 52 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 -0.15 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 -0.15 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.22 -0.15 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 -0.15 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.72 -0.15 64 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.71 -0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.01 0.01 0.01 0.01 0.00 56 140 140 +140
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.02 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.02 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.04 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.04 46 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.04 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.05 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.06 45 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.06 46 0 36 0
29JUN26 4.70 P 0.35 0.36 0.35 0.37 -0.07 45 56 173 0
29JUN26 4.80 P 0.40 0.40 0.40 0.42 -0.08 45 85 298 +36
29JUN26 4.90 P 0.45 0.46 0.45 0.48 -0.08 45 347 324 +266
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.08 46 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 -0.12 43 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 -0.12 46 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 -0.13 47 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 -0.12 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 -0.15 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.76 -0.15 50 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 -0.16 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 -0.16 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.47 -0.16 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 -0.15 53 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.46 -0.16 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.46 -0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.71 -0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.21 -0.17 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 -0.07 45 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 -0.08 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 -0.10 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 -0.12 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.13 -0.13 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.34 -0.13 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 -0.15 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 -0.16 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.01 47 0 63 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.02 46 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
29SEP26 4.00 P 0.25 0.25 0.25 0.25 -0.03 46 2 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.03 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.05 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 -0.05 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.06 46 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.06 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.06 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.07 45 8,000 8,000 +7,822
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.08 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.08 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.09 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.08 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.12 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.13 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 -0.13 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 -0.14 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.15 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.29 -0.15 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 -0.15 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.15 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.16 48 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.16 48 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 -0.16 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.71 -0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.21 -0.16 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.46 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.71 -0.16 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.21 -0.17 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.03 47 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.03 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.03 47 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.04 46 0 36 0
30DEC26 4.20 P 0.43 0.43 0.43 0.42 -0.05 45 20 31 +20
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.06 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.05 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.05 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.06 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.06 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.06 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 -0.07 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 -0.07 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.07 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.10 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.08 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 -0.12 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.13 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 -0.13 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.14 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.14 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 -0.15 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 -0.15 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 -0.16 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.16 49 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.16 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.75 -0.16 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 -0.17 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.22 -0.17 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.71 -0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.21 -0.17 0 0 0 0
30MAR27 3.80 P 0.35 0.35 0.35 0.36 -0.04 46 5 5 +5
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.02 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.04 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 -0.05 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 -0.04 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.04 46 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.06 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 -0.05 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 -0.06 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 -0.07 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 -0.07 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 -0.08 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 -0.11 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.11 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.12 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.12 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 -0.13 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.13 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.14 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 -0.15 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 -0.16 46 0 0 0
TOTAL PUT 9,522 45,105 +7,811
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$ 53.10
29APR26 42.00 C 0.00 0.00 0.00 11.40 +0.53 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.43 +0.56 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.45 +0.58 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.19 +0.32 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.20 +0.32 22 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.21 +0.31 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.24 +0.30 20 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 4.30 +0.28 20 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.42 +0.27 21 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 1.61 +0.22 21 0 62 0
29APR26 55.00 C 0.52 0.58 0.50 0.55 +0.09 20 32 271 +23
29APR26 57.50 C 0.13 0.13 0.13 0.14 +0.03 21 10 593 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +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 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.48 +0.53 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.51 +0.55 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.54 +0.57 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.30 +0.31 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.32 +0.30 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.37 +0.29 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.44 +0.26 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.56 +0.24 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.74 +0.21 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.10 +0.24 20 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 0.97 +0.12 19 0 313 0
28MAY26 57.50 C 0.41 0.45 0.40 0.37 +0.04 19 54 179 +33
28MAY26 60.00 C 0.17 0.17 0.17 0.12 0.00 19 5 45 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.39 +0.39 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.39 +0.39 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.40 +0.39 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.40 +0.39 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.40 +0.38 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.42 +0.39 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.44 +0.40 31 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.47 +0.43 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.51 +0.45 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.55 +0.48 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.59 +0.49 27 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.44 +0.30 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.49 +0.28 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.57 +0.27 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.69 +0.25 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.86 +0.23 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 4.20 +0.44 20 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 2.45 +0.20 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 +0.13 18 0 187 0
29JUN26 57.50 C 0.00 0.00 0.00 0.65 +0.07 19 0 74 0
29JUN26 60.00 C 0.33 0.33 0.33 0.28 +0.02 19 5 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 157 0
29JUN26 65.00 C 0.13 0.13 0.13 0.04 0.00 19 20 0 -20
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.51 +0.37 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.55 +0.39 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.59 +0.39 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.56 +0.30 18 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.64 +0.29 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.74 +0.27 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.89 +0.26 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.09 +0.25 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.34 +0.22 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 2.70 +0.18 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 1.58 +0.12 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.88 +0.10 19 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30JUL26 62.50 C 0.28 0.28 0.28 0.19 +0.01 18 5 5 +5
30JUL26 65.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.44 +0.32 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.48 +0.34 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.53 +0.35 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.58 +0.35 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.66 +0.36 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.70 +0.30 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.83 +0.29 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.99 +0.28 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 6.20 +0.27 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.47 +0.27 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.77 +0.24 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.19 +0.18 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.12 +0.16 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.38 +0.15 19 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 +0.10 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.06 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.64 +0.28 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.72 +0.24 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.86 +0.23 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.07 +0.26 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.28 +0.25 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.52 +0.24 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.81 +0.22 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.12 +0.20 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.51 +0.20 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.98 +0.15 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.90 +0.12 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.06 +0.10 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 +0.13 19 0 5 0
30DEC26 62.50 C 1.04 1.04 1.04 1.01 +0.05 20 5 6 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.67 +0.03 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.77 +0.33 15 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.91 -0.05 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.08 -0.08 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.31 -0.08 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.85 +0.21 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.12 +0.18 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.44 +0.18 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.78 +0.14 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.17 +0.15 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.65 +0.10 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.55 +0.06 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.67 +0.04 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.97 +0.03 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.50 +0.09 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.08 +0.02 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 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
TOTAL CALL 136 3,387 +51
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,042 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29APR26 45.00 P 0.06 0.06 0.06 0.01 0.00 25 25 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 95 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 168 0
29APR26 49.00 P 0.19 0.19 0.19 0.11 -0.03 21 2 446 +2
29APR26 50.00 P 0.25 0.25 0.25 0.23 -0.05 21 6 513 +6
29APR26 52.50 P 0.84 0.84 0.82 0.88 -0.21 20 30 243 +30
29APR26 55.00 P 0.00 0.00 0.00 2.29 -0.32 19 0 360 0
29APR26 57.50 P 0.00 0.00 0.00 4.47 -0.30 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 6.90 -0.32 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 9.40 -0.61 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.90 -0.69 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 14.40 -0.71 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.90 -0.71 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.40 -0.71 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.90 -0.71 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.40 -0.71 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.90 -0.71 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 101 0
28MAY26 46.00 P 0.20 0.20 0.20 0.04 -0.02 19 23 82 +19
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 139 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 136 0
28MAY26 49.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 143 0
28MAY26 50.00 P 0.49 0.49 0.49 0.46 -0.11 19 1 156 0
28MAY26 52.50 P 0.00 0.00 0.00 1.24 -0.24 19 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 2.62 -0.38 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.60 -0.30 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 6.91 -0.32 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 9.40 -0.61 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 11.90 -0.69 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.40 -0.71 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.90 -0.72 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.40 -0.71 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.90 -0.71 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.40 -0.71 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.90 -0.71 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 -0.06 18 0 117 0
29JUN26 49.00 P 0.60 0.60 0.59 0.47 -0.09 19 30 75 -5
29JUN26 50.00 P 0.00 0.00 0.00 0.70 -0.11 19 0 104 0
29JUN26 52.50 P 0.00 0.00 0.00 1.60 -0.18 19 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.98 -0.28 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.77 -0.29 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.97 -0.31 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.40 -0.61 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.90 -0.69 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.40 -0.71 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.90 -0.72 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.40 -0.71 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.90 -0.71 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.40 -0.71 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.90 -0.71 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
30JUL26 46.00 P 0.39 0.39 0.39 0.25 -0.04 19 10 10 +10
30JUL26 47.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.55 -0.08 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.79 -0.09 19 0 0 0
30JUL26 50.00 P 1.14 1.14 1.14 1.08 -0.11 19 1 1 +1
30JUL26 52.50 P 1.99 2.15 1.99 2.10 -0.18 19 31 30 +30
30JUL26 55.00 P 0.00 0.00 0.00 3.47 -0.23 18 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 5.28 -0.26 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 7.37 -0.29 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 9.75 -0.49 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 12.12 -0.58 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 14.55 -0.67 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 17.00 -0.76 25 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 19.47 -0.84 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.94 -0.95 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.39 -0.03 19 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.04 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.05 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.97 -0.05 20 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.07 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.08 20 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.68 -0.14 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.05 -0.13 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.73 -0.21 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.70 -0.24 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.02 -0.42 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.30 -0.52 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.65 -0.63 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.05 -0.74 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.50 -0.82 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.94 -0.95 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.41 -1.02 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.90 -1.00 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.54 -0.05 20 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.71 -0.06 20 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.91 -0.08 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 -0.08 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.10 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 -0.13 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.14 -0.12 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.26 -0.17 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 -0.07 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 6.20 -0.23 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.07 -0.25 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.44 -0.29 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 12.55 -0.47 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.82 -0.58 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.18 -0.68 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.56 -0.80 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.99 -0.90 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.44 -1.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.90 -1.01 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.47 -0.06 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.59 -0.11 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.79 -0.09 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.98 -0.12 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.22 -0.12 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.49 -0.14 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.80 -0.15 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.14 -0.18 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.53 -0.18 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.67 -0.23 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.08 -0.27 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.54 -0.28 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.36 -0.30 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.67 -0.32 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.80 -0.40 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.02 -0.51 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.29 -0.65 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.72 -0.68 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.05 -0.86 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.47 -0.99 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.92 -1.01 24 0 0 0
TOTAL PUT 159 6,800 +93
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$ 78.05
29APR26 52.50 C 0.00 0.00 0.00 25.65 +2.34 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.15 +2.34 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.71 +2.50 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.16 +2.41 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.75 +2.39 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.61 +2.67 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.80 +2.17 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.49 +1.98 31 0 20 0
29APR26 72.50 C 5.74 5.99 5.53 6.37 +1.70 31 126 343 +6
29APR26 75.00 C 5.05 5.25 5.05 4.49 +1.42 30 33 1,510 -33
29APR26 77.50 C 2.50 3.31 2.32 2.95 +1.01 30 65 3,587 +5
29APR26 80.00 C 1.88 2.21 1.53 1.86 +0.70 30 315 2,119 +237
29APR26 82.50 C 1.10 1.30 0.90 1.09 +0.44 30 239 1,158 +166
29APR26 85.00 C 0.36 0.76 0.36 0.61 +0.27 30 845 1,459 +634
29APR26 87.50 C 0.28 0.39 0.27 0.32 +0.14 31 155 456 0
29APR26 90.00 C 0.19 0.20 0.19 0.16 +0.07 31 97 554 +18
29APR26 92.50 C 0.11 0.12 0.11 0.08 +0.04 31 26 368 +26
29APR26 95.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 25.65 +2.28 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.22 +2.41 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.97 +2.61 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.57 +2.41 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.09 +2.64 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.79 +2.57 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.42 +2.37 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.93 +1.83 30 0 240 0
28MAY26 72.50 C 6.37 6.52 6.37 6.98 +1.64 30 102 402 +63
28MAY26 75.00 C 5.41 5.87 5.41 5.23 +1.32 29 80 420 -25
28MAY26 77.50 C 4.24 4.24 4.24 3.79 +1.04 29 30 528 0
28MAY26 80.00 C 3.10 3.18 3.10 2.67 +0.78 29 63 548 -60
28MAY26 82.50 C 1.60 1.90 1.60 1.83 +0.57 29 19 484 -6
28MAY26 85.00 C 1.04 1.48 1.04 1.22 +0.40 30 99 1,031 +60
28MAY26 87.50 C 0.67 0.83 0.67 0.79 +0.27 30 67 562 +30
28MAY26 90.00 C 0.45 0.55 0.45 0.52 +0.19 30 53 609 +25
28MAY26 92.50 C 0.00 0.00 0.00 0.32 +0.12 30 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 +0.07 30 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 +0.04 30 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.65 +2.28 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.43 +2.54 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.22 +2.86 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.67 +2.51 43 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.34 +2.77 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.94 +2.48 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.42 +2.00 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.31 +1.72 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 7.50 +1.48 30 0 570 0
29JUN26 75.00 C 5.14 5.14 5.14 5.89 +1.33 29 30 711 +30
29JUN26 77.50 C 0.00 0.00 0.00 4.54 +1.08 29 0 849 0
29JUN26 80.00 C 3.30 3.30 3.30 3.43 +0.83 29 2 4,368 +2
29JUN26 82.50 C 2.79 2.79 2.79 2.57 +0.65 29 7 322 0
29JUN26 85.00 C 1.60 1.87 1.60 1.91 +0.52 29 16 644 -8
29JUN26 87.50 C 0.00 0.00 0.00 1.37 +0.38 29 0 3,243 0
29JUN26 90.00 C 1.00 1.05 1.00 1.00 +0.30 29 110 1,590 +19
29JUN26 92.50 C 0.65 0.83 0.65 0.72 +0.22 30 54 254 -4
29JUN26 95.00 C 0.00 0.00 0.00 0.50 +0.15 30 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 +0.10 30 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 25.66 +2.29 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.54 +2.65 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.22 +2.86 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.73 +2.57 39 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.49 +2.64 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.22 +2.46 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.10 +2.25 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.88 +1.73 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.21 +1.44 30 0 0 0
30JUL26 75.00 C 6.25 6.99 5.98 6.71 +1.36 30 107 78 +78
30JUL26 77.50 C 4.83 4.83 4.83 5.41 +1.14 30 30 100 0
30JUL26 80.00 C 4.43 4.43 4.43 4.32 +0.95 30 30 30 +30
30JUL26 82.50 C 0.00 0.00 0.00 3.43 +0.80 30 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.69 +0.64 30 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.10 +0.53 30 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.64 +0.45 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 1.26 +0.38 30 0 0 0
30JUL26 95.00 C 1.01 1.01 1.01 0.95 +0.30 30 30 30 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.71 +0.23 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.08 +2.71 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.92 +3.00 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.57 +2.88 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.18 +2.61 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.24 +2.68 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.17 +2.19 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.39 +2.07 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.51 +1.69 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 9.89 +1.44 32 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 8.28 +1.29 31 0 503 0
29SEP26 77.50 C 0.00 0.00 0.00 7.09 +1.14 31 0 269 0
29SEP26 80.00 C 6.00 6.00 6.00 6.04 +1.00 32 1 398 +1
29SEP26 82.50 C 0.00 0.00 0.00 5.14 +0.92 32 0 307 0
29SEP26 85.00 C 0.00 0.00 0.00 4.32 +0.79 32 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 3.63 +0.69 32 0 148 0
29SEP26 90.00 C 2.90 2.90 2.90 3.03 +0.62 32 4 3,338 +4
29SEP26 92.50 C 0.00 0.00 0.00 2.50 +0.49 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.09 +0.45 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.71 +0.32 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 +0.33 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.18 +0.27 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.97 +0.23 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 +0.19 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 +0.16 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 +0.14 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.12 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 +0.09 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 26.29 +2.40 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.92 +2.56 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.07 +2.93 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.01 +2.75 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.88 +2.37 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.14 +2.25 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.36 +2.00 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.71 +1.42 31 0 39 0
30DEC26 72.50 C 0.00 0.00 0.00 11.18 +1.49 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.87 +1.36 31 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 8.70 +1.22 31 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 7.67 +1.14 31 0 2,021 0
30DEC26 82.50 C 6.53 6.53 6.53 6.72 +1.04 31 30 1,061 +30
30DEC26 85.00 C 0.00 0.00 0.00 5.88 +0.94 31 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 5.13 +0.86 31 0 106 0
30DEC26 90.00 C 4.42 4.42 4.42 4.45 +0.75 31 1 23 +1
30DEC26 92.50 C 0.00 0.00 0.00 3.87 +0.70 31 0 230 0
30DEC26 95.00 C 3.40 3.40 3.40 3.34 +0.61 31 3 53 0
30DEC26 97.50 C 0.00 0.00 0.00 2.88 +0.47 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.49 +0.43 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.19 +0.42 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.90 +0.41 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.60 +0.32 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.39 +0.31 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 26.74 +2.11 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.68 +2.06 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.40 +1.72 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.20 +1.31 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.00 +2.34 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 17.25 +2.16 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.67 +2.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.01 +1.73 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.80 +1.72 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.52 +1.62 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.09 +1.20 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 9.08 +1.17 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 +1.02 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 7.27 +1.01 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.44 +0.85 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.77 +0.84 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.11 +0.72 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.56 +0.65 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.04 +0.53 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.77 +0.65 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 +0.54 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.86 +0.45 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.53 +0.41 32 0 15 0
TOTAL CALL 2,869 72,961 +1,359
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29APR26 62.50 P 0.13 0.13 0.13 0.01 -0.03 31 30 726 -20
29APR26 65.00 P 0.19 0.22 0.18 0.04 -0.07 31 380 946 +100
29APR26 67.50 P 0.26 0.34 0.26 0.12 -0.18 31 95 3,907 +60
29APR26 70.00 P 0.42 0.58 0.42 0.31 -0.38 31 659 1,090 -90
29APR26 72.50 P 0.74 0.92 0.73 0.70 -0.65 31 215 639 +14
29APR26 75.00 P 1.47 1.50 1.29 1.38 -0.99 31 82 1,861 +64
29APR26 77.50 P 2.10 3.03 1.98 2.42 -1.29 31 606 887 -332
29APR26 80.00 P 4.26 4.50 3.30 3.81 -1.63 32 175 1,088 +109
29APR26 82.50 P 5.03 5.10 4.96 5.56 -1.78 32 68 586 +68
29APR26 85.00 P 0.00 0.00 0.00 7.44 -2.10 31 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.66 -2.22 31 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 12.02 -2.46 31 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 14.46 -2.52 31 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 16.95 -2.54 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.55 -2.42 46 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.95 -2.54 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.48 -2.51 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.04 -2.53 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.53 -2.64 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.00 -2.30 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 57.50 P 0.18 0.18 0.18 0.02 -0.03 30 30 90 +30
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.07 31 0 282 0
28MAY26 62.50 P 0.40 0.40 0.40 0.14 -0.14 30 30 140 -30
28MAY26 65.00 P 0.59 0.59 0.49 0.29 -0.28 30 120 332 +120
28MAY26 67.50 P 0.00 0.00 0.00 0.59 -0.43 30 0 1,719 0
28MAY26 70.00 P 0.00 0.00 0.00 1.05 -0.67 30 0 526 0
28MAY26 72.50 P 0.00 0.00 0.00 1.76 -0.89 31 0 608 0
28MAY26 75.00 P 2.60 2.72 2.60 2.70 -1.12 31 32 729 -2
28MAY26 77.50 P 4.07 4.07 3.96 3.93 -1.35 31 31 763 0
28MAY26 80.00 P 0.00 0.00 0.00 5.39 -1.61 31 0 571 0
28MAY26 82.50 P 6.61 6.61 6.61 7.13 -1.67 31 16 339 0
28MAY26 85.00 P 0.00 0.00 0.00 8.91 -1.97 30 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 11.00 -2.09 30 0 471 0
28MAY26 90.00 P 0.00 0.00 0.00 12.98 -2.52 25 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.62 -2.25 32 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.79 -2.62 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.22 -2.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.63 -2.66 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.10 -2.47 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.75 -2.30 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.07 -2.47 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.71 -2.32 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.08 30 0 190 0
29JUN26 60.00 P 0.41 0.41 0.41 0.18 -0.15 30 2 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 -0.25 30 0 194 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.38 30 0 2,559 0
29JUN26 67.50 P 1.23 1.23 1.23 1.06 -0.55 30 45 228 -28
29JUN26 70.00 P 0.00 0.00 0.00 1.66 -0.74 30 0 357 0
29JUN26 72.50 P 2.32 2.32 2.32 2.46 -0.90 30 10 895 +10
29JUN26 75.00 P 0.00 0.00 0.00 3.50 -1.04 30 0 2,969 0
29JUN26 77.50 P 4.33 4.33 4.33 4.70 -1.28 30 11 1,076 0
29JUN26 80.00 P 0.00 0.00 0.00 6.13 -1.51 30 0 6,021 0
29JUN26 82.50 P 0.00 0.00 0.00 7.80 -1.61 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 9.53 -1.85 30 0 578 0
29JUN26 87.50 P 11.35 11.68 11.35 11.51 -2.15 30 25 479 -12
29JUN26 90.00 P 0.00 0.00 0.00 13.47 -2.39 28 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 15.75 -2.49 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.85 -2.78 24 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.31 -2.73 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.63 -2.70 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.10 -2.83 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.75 -2.67 29 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.07 -2.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.71 -2.67 31 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.38 -2.14 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.70 -2.31 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.35 -2.15 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.68 -2.31 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.14 -2.34 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.47 -2.85 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.96 -2.50 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.21 -0.11 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.38 -0.18 30 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.65 -0.26 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.05 -0.37 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.59 -0.51 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.29 -0.68 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 3.18 -0.83 31 0 0 0
30JUL26 75.00 P 4.67 4.67 4.10 4.16 -1.07 30 19 53 +19
30JUL26 77.50 P 6.00 6.00 6.00 5.43 -1.23 30 18 18 +18
30JUL26 80.00 P 7.29 7.29 6.75 6.85 -1.28 30 26 26 +26
30JUL26 82.50 P 0.00 0.00 0.00 8.46 -1.45 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.16 -1.66 30 0 0 0
30JUL26 87.50 P 12.24 12.24 12.20 12.06 -2.01 30 90 90 +90
30JUL26 90.00 P 0.00 0.00 0.00 13.75 -2.50 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.75 -2.65 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.91 -2.85 23 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.48 -2.69 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.10 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 -0.15 33 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 -0.26 32 0 132 0
29SEP26 60.00 P 1.42 1.42 1.42 1.05 -0.32 33 2 69 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.51 -0.42 33 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 2.09 -0.52 33 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 2.80 -0.66 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 -0.82 33 0 2,020 0
29SEP26 72.50 P 5.30 5.30 5.30 4.68 -0.94 33 1 840 0
29SEP26 75.00 P 0.00 0.00 0.00 5.85 -1.06 33 0 763 0
29SEP26 77.50 P 0.00 0.00 0.00 7.14 -1.22 33 0 708 0
29SEP26 80.00 P 0.00 0.00 0.00 8.60 -1.37 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.21 -1.13 34 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.72 -1.80 33 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 13.57 -1.92 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.48 -2.04 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.49 -2.19 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.75 -2.14 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.89 -2.29 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.90 -2.62 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.13 -2.78 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.60 -2.65 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.95 -2.67 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.12 -2.89 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.45 -2.97 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.84 -2.98 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.35 -2.90 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.85 -2.99 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.59 -0.16 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.86 -0.23 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.23 -0.33 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.75 -0.36 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.33 -0.45 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.01 -0.59 32 0 195 0
30DEC26 67.50 P 0.00 0.00 0.00 3.85 -0.67 32 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 4.80 -0.77 32 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 5.85 -0.93 32 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 7.09 -0.99 33 0 540 0
30DEC26 77.50 P 0.00 0.00 0.00 8.39 -1.15 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.86 -1.24 33 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 11.42 -1.35 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 13.09 -1.47 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.70 -1.72 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.63 -1.77 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.70 -1.74 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.66 -1.92 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.72 -2.05 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.82 -2.20 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.93 -2.40 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.11 -2.57 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.32 -2.73 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.50 -2.83 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.95 -0.24 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.33 -0.29 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 -0.35 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.39 -0.47 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 3.08 -0.54 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.87 -0.61 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 -0.77 32 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 5.77 -0.80 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 -0.97 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.12 -1.02 32 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 9.44 -1.16 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 10.90 -1.23 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.43 -1.37 33 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 14.10 -1.40 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.78 -1.58 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.49 -1.76 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.39 -1.86 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.51 -1.79 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.58 -1.19 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.66 -1.36 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.86 -1.47 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.08 -1.60 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.36 -1.69 36 0 0 0
TOTAL PUT 2,818 71,043 +216
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$ 7.12
29APR26 4.70 C 0.00 0.00 0.00 2.43 +0.08 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.33 +0.08 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.23 +0.08 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.13 +0.08 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 +0.07 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 +0.06 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 +0.06 18 0 925 0
29APR26 7.00 C 0.22 0.22 0.22 0.22 +0.03 18 8 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.10 +0.02 19 0 285 0
29APR26 7.50 C 0.04 0.04 0.04 0.04 0.00 19 70 230 +70
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 39 0 0 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
28MAY26 4.80 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 +0.09 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.65 +0.09 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 +0.10 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.15 +0.08 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.90 +0.07 17 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 +0.06 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.05 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 20 0
28MAY26 7.25 C 0.17 0.17 0.17 0.17 +0.02 19 46 56 +46
28MAY26 7.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 106 0
28MAY26 7.75 C 0.04 0.04 0.04 0.05 +0.01 20 10 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 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 0 150 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
29JUN26 4.70 C 0.00 0.00 0.00 2.45 +0.08 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.10 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.10 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.10 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.09 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.07 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.04 18 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.06 20 0 219 0
29JUN26 7.00 C 0.34 0.34 0.34 0.36 +0.04 19 1 117 +1
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.02 19 0 42 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 +0.10 29 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.66 +0.10 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 +0.10 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 +0.09 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 +0.07 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 +0.05 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 +0.08 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 +0.10 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.10 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.09 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.09 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.07 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.05 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.06 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.02 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 +0.08 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 +0.10 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 +0.10 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.11 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.10 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.10 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.07 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 +0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30DEC26 7.50 C 0.28 0.28 0.28 0.31 +0.01 20 10 77 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 19 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 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 20 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 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.36 +0.10 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 +0.10 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 +0.10 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.11 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 +0.11 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 +0.11 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.05 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.07 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 145 5,201 +127
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 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 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 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 1,487 0
29APR26 7.00 P 0.11 0.12 0.11 0.10 -0.04 20 111 844 +111
29APR26 7.25 P 0.24 0.24 0.24 0.23 -0.06 20 5 10 +5
29APR26 7.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 -0.12 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.01 -0.01 20 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.03 20 0 52 0
28MAY26 7.00 P 0.16 0.16 0.16 0.15 -0.05 19 100 110 +100
28MAY26 7.25 P 0.00 0.00 0.00 0.29 -0.06 20 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 -0.08 19 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 -0.11 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 -0.12 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 -0.12 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 -0.12 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 471 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 -0.01 20 10 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 28 0
29JUN26 6.75 P 0.12 0.12 0.12 0.12 -0.03 20 30 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.05 19 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.06 19 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.07 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.07 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.12 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 -0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 -0.12 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.12 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 -0.06 18 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 -0.07 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.11 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 -0.10 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 -0.11 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 -0.12 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 -0.12 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 -0.12 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 20 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 24 0 100 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 0.02 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.04 19 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.05 19 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.05 19 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.07 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.10 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.10 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.11 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.11 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.12 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.11 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.11 24 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 22 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 -0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.06 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.06 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.08 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.08 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.08 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.08 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 -0.08 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.10 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.11 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 -0.10 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 90 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 0.15 -0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.04 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 -0.04 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 -0.05 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.07 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.07 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 -0.08 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 -0.09 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 -0.09 25 0 0 0
TOTAL PUT 256 8,014 +216
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$ 13.41
29APR26 9.25 C 0.00 0.00 0.00 4.18 +0.35 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.93 +0.35 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.68 +0.35 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.43 +0.34 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.93 +0.35 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.43 +0.34 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.93 +0.33 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.44 +0.33 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.99 +0.30 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.54 +0.20 18 0 1,300 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.10 17 0 1,010 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 477 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 530 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.20 +0.36 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.95 +0.35 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 +0.35 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.96 +0.35 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.46 +0.34 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.96 +0.32 17 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 +0.28 18 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.07 +0.24 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.68 +0.17 19 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 +0.10 18 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 260 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.21 +0.35 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.97 +0.35 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.72 +0.35 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 +0.35 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.35 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 +0.35 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 +0.35 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 +0.35 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.34 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 +0.33 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.01 +0.30 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.56 +0.27 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.24 22 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 +0.20 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 +0.15 20 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 +0.10 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.05 20 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.25 +0.35 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.00 +0.34 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.76 +0.35 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.51 +0.34 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.03 +0.34 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.56 +0.34 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.07 +0.29 21 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 +0.26 21 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.30 +0.23 22 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.96 +0.20 22 0 0 0
30JUL26 13.50 C 0.70 0.70 0.70 0.68 +0.16 21 15 15 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.47 +0.12 21 0 0 0
30JUL26 14.50 C 0.32 0.32 0.32 0.31 +0.07 21 15 15 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.02 +0.34 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 +0.35 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 +0.34 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 +0.35 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.05 +0.35 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 +0.34 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.57 +0.34 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.10 +0.33 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.38 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 +0.29 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.25 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.22 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 +0.16 22 0 30 0
29SEP26 13.50 C 0.89 0.89 0.86 0.83 +0.16 23 30 310 0
29SEP26 14.00 C 0.65 0.65 0.65 0.62 +0.13 23 15 400 +15
29SEP26 14.50 C 0.51 0.51 0.51 0.44 +0.09 23 15 50 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.07 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.06 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.30 +0.35 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.06 +0.35 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.82 +0.34 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.59 +0.34 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 +0.29 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.31 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.28 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 +0.25 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 +0.23 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 +0.16 23 0 90 0
30DEC26 13.50 C 1.06 1.06 1.06 0.99 +0.17 24 15 300 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.77 +0.13 23 0 620 0
30DEC26 14.50 C 0.69 0.69 0.67 0.60 +0.11 23 30 90 +30
30DEC26 15.00 C 0.56 0.56 0.56 0.47 +0.10 23 15 20 -15
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.08 23 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.06 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 19.50 C 0.15 0.15 0.15 0.04 +0.01 24 60 60 +60
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.31 +0.34 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.07 +0.33 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 +0.33 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.62 +0.33 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 +0.32 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.78 +0.29 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.39 +0.33 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.24 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 +0.22 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.16 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 +0.17 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 +0.16 25 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.14 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 +0.11 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 +0.10 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.08 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.07 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
TOTAL CALL 210 9,359 +120
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.05 19 0 70 0
29APR26 13.00 P 0.11 0.11 0.11 0.11 -0.12 18 10 675 +10
29APR26 13.50 P 0.28 0.29 0.27 0.30 -0.24 17 200 785 +175
29APR26 14.00 P 0.00 0.00 0.00 0.64 -0.31 17 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.10 -0.33 19 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.59 -0.34 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.09 -0.36 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.59 -0.39 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.09 -0.39 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 -0.36 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.09 -0.38 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.59 -0.36 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.09 -0.39 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.59 -0.36 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.59 -0.36 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.05 19 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.10 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 -0.16 19 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.42 -0.23 18 0 30 0
28MAY26 14.00 P 0.74 0.74 0.74 0.73 -0.29 18 26 41 +26
28MAY26 14.50 P 0.00 0.00 0.00 1.14 -0.32 19 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.60 -0.33 19 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.09 -0.37 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.59 -0.39 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.09 -0.39 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.09 -0.37 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.09 -0.38 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.59 -0.37 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.09 -0.39 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.59 -0.37 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.59 -0.37 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.11 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.14 21 0 75 0
29JUN26 13.50 P 0.54 0.54 0.54 0.54 -0.22 20 30 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 -0.26 20 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.22 -0.29 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 -0.32 20 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 -0.36 20 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.59 -0.39 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.09 -0.39 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.37 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 -0.38 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.59 -0.37 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.09 -0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.59 -0.37 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.59 -0.37 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 -0.08 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 -0.12 21 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.43 -0.15 21 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.64 -0.21 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.94 -0.24 21 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.29 -0.28 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.69 -0.30 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.13 -0.35 21 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.62 -0.36 23 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.09 -0.39 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.09 -0.37 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.08 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.10 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.15 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.17 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.05 -0.21 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.41 -0.24 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.27 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 -0.28 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 -0.24 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 -0.34 15 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.33 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 -0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 -0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 -0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.26 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.75 -0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.73 -0.34 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.06 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.09 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.11 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.14 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.16 22 0 60 0
30DEC26 13.50 P 1.18 1.21 1.18 1.23 -0.19 22 30 300 +30
30DEC26 14.00 P 1.51 1.52 1.50 1.53 -0.27 22 45 505 +45
30DEC26 14.50 P 0.00 0.00 0.00 1.93 -0.24 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 -0.26 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.30 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 -0.33 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.31 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 -0.29 15 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 -0.35 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 -0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 -0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.80 -0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.28 -0.34 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 -0.35 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.73 -0.35 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.08 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.09 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.11 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.14 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 -0.15 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 -0.17 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.74 -0.23 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 -0.22 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.27 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 -0.29 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 -0.30 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.66 -0.31 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.09 -0.29 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.53 -0.30 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 -0.34 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.44 -0.34 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.90 -0.31 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.36 -0.32 0 0 0 0
TOTAL PUT 341 7,463 +286
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 109.60
02APR26 82.50 C 0.00 0.00 0.00 27.11 +3.90 184 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 24.61 +3.90 165 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 22.11 +3.90 147 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 19.61 +3.90 129 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 17.11 +3.90 112 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 14.61 +3.89 95 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 12.11 +3.86 79 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 9.61 +3.73 63 0 30 0
02APR26 102.50 C 6.80 6.80 6.80 7.12 +3.40 56 14 47 0
02APR26 105.00 C 4.40 5.95 3.63 4.84 +2.80 69 48 99 -9
02APR26 107.50 C 2.51 3.80 1.95 2.63 +1.67 58 75 292 -43
02APR26 110.00 C 1.19 1.90 0.72 1.07 +0.69 54 361 687 +81
02APR26 112.50 C 0.32 0.76 0.32 0.32 +0.19 55 163 437 +10
02APR26 115.00 C 0.16 0.25 0.16 0.07 +0.03 56 52 262 -27
02APR26 117.50 C 0.08 0.08 0.08 0.01 0.00 56 30 714 0
02APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 502 0
02APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 27.15 +3.89 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 24.65 +3.89 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 22.16 +3.88 49 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 19.66 +3.85 42 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 17.17 +3.78 42 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 14.69 +3.65 41 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 12.24 +3.40 40 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 9.87 +3.04 40 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 7.65 +2.64 40 0 30 0
10APR26 105.00 C 0.00 0.00 0.00 5.65 +2.15 40 0 184 0
10APR26 107.50 C 4.10 4.10 2.85 3.98 +1.59 40 11 201 0
10APR26 110.00 C 2.36 3.25 2.11 2.61 +1.06 40 245 213 +55
10APR26 112.50 C 1.70 2.15 1.38 1.65 +0.68 40 264 248 +172
10APR26 115.00 C 0.98 1.24 0.88 0.95 +0.38 40 558 615 +78
10APR26 117.50 C 0.64 0.80 0.61 0.51 +0.18 40 148 118 +88
10APR26 120.00 C 0.30 0.43 0.28 0.26 +0.08 40 44 10 +10
10APR26 122.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 90 0
10APR26 125.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
10APR26 130.00 C 0.07 0.07 0.07 0.01 0.00 41 65 162 +65
29APR26 57.50 C 0.00 0.00 0.00 52.21 +3.89 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 49.72 +3.90 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 47.22 +3.89 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 44.73 +3.90 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 42.23 +3.89 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.74 +3.90 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.24 +3.89 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.75 +3.89 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.26 +3.88 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.08 +4.17 67 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 27.63 +4.14 63 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 25.27 +4.41 62 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 23.03 +4.34 62 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 19.95 +3.54 40 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 18.12 +3.89 52 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 15.31 +3.14 40 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 13.15 +2.85 40 0 272 0
29APR26 100.00 C 0.00 0.00 0.00 11.12 +2.61 40 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 9.26 +2.24 40 0 162 0
29APR26 105.00 C 7.15 8.32 6.71 7.53 +1.93 40 379 1,222 +121
29APR26 107.50 C 6.20 6.84 5.51 6.06 +1.63 40 254 1,340 +232
29APR26 110.00 C 4.63 5.58 4.18 4.78 +1.38 40 4,105 4,793 +3,714
29APR26 112.50 C 3.60 4.39 3.03 3.70 +1.08 40 535 2,624 +385
29APR26 115.00 C 2.56 3.37 2.36 2.80 +0.80 40 524 2,168 +259
29APR26 117.50 C 2.43 2.60 1.84 2.19 +0.71 41 185 846 +23
29APR26 120.00 C 1.66 2.00 1.37 1.61 +0.52 40 136 1,685 +36
29APR26 122.50 C 1.30 1.40 1.17 1.16 +0.32 40 171 2,099 -4
29APR26 125.00 C 1.00 1.14 0.87 0.83 +0.23 40 228 1,685 +31
29APR26 127.50 C 0.43 0.75 0.43 0.58 +0.15 40 134 1,248 +1
29APR26 130.00 C 0.53 0.65 0.49 0.40 +0.10 40 92 1,182 +6
29APR26 132.50 C 0.50 0.50 0.50 0.27 +0.06 40 30 604 0
29APR26 135.00 C 0.37 0.40 0.37 0.18 +0.04 40 24 753 +2
29APR26 137.50 C 0.34 0.34 0.28 0.12 +0.02 40 71 630 +67
29APR26 140.00 C 0.25 0.25 0.25 0.08 +0.01 40 106 2,066 +94
29APR26 142.50 C 0.20 0.20 0.20 0.05 0.00 40 1 1,042 -1
29APR26 145.00 C 0.18 0.18 0.17 0.03 0.00 40 252 880 0
29APR26 147.50 C 0.00 0.00 0.00 0.02 0.00 40 0 646 0
29APR26 150.00 C 0.12 0.14 0.12 0.01 0.00 39 14 1,521 -10
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 554 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 52.33 +3.89 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 49.84 +3.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 47.35 +3.89 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 44.87 +3.89 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 42.38 +3.87 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.90 +3.86 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.43 +3.84 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.97 +3.80 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.53 +3.75 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.12 +3.68 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.74 +3.59 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.42 +3.48 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.15 +3.35 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.59 +3.82 50 0 560 0
28MAY26 92.50 C 0.00 0.00 0.00 18.86 +3.01 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.87 +2.72 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.98 +2.56 43 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 13.26 +2.43 43 0 210 0
28MAY26 102.50 C 11.15 11.15 10.34 11.58 +2.19 43 66 341 +36
28MAY26 105.00 C 9.67 9.67 9.67 10.06 +2.16 43 50 458 +50
28MAY26 107.50 C 8.41 8.41 8.08 8.66 +1.78 42 208 630 +178
28MAY26 110.00 C 7.17 8.07 6.50 7.53 +1.76 43 374 1,095 +343
28MAY26 112.50 C 5.63 6.73 5.63 6.59 +1.62 44 91 733 +1
28MAY26 115.00 C 5.40 5.40 5.07 5.59 +1.38 44 95 1,197 +65
28MAY26 117.50 C 4.35 4.35 4.35 4.71 +1.18 44 3 1,421 0
28MAY26 120.00 C 3.63 3.90 3.63 3.92 +0.94 43 28 2,197 +28
28MAY26 122.50 C 3.20 3.20 3.20 3.29 +0.76 43 4 1,090 +4
28MAY26 125.00 C 2.70 2.92 2.60 2.72 +0.63 43 35 1,081 +5
28MAY26 127.50 C 2.55 2.55 2.55 2.24 +0.52 43 2 971 +2
28MAY26 130.00 C 2.07 2.25 2.07 1.84 +0.43 43 19 1,761 +9
28MAY26 132.50 C 0.00 0.00 0.00 1.50 +0.36 43 20 450 -20
28MAY26 135.00 C 1.35 1.41 1.35 1.21 +0.28 43 18 641 0
28MAY26 137.50 C 1.10 1.37 1.10 0.98 +0.23 43 30 452 +10
28MAY26 140.00 C 0.95 1.12 0.95 0.79 +0.19 43 17 571 0
28MAY26 142.50 C 0.96 0.96 0.96 0.63 +0.15 43 4 451 0
28MAY26 145.00 C 0.89 0.89 0.89 0.50 +0.12 43 2 414 0
28MAY26 147.50 C 0.00 0.00 0.00 0.40 +0.09 43 0 547 0
28MAY26 150.00 C 0.62 0.62 0.62 0.31 +0.07 43 2 897 0
28MAY26 152.50 C 0.00 0.00 0.00 0.25 +0.06 43 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.15 +0.03 43 20 404 -20
28MAY26 160.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 268 0
28MAY26 170.00 C 0.25 0.25 0.25 0.05 +0.01 44 2 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 67.86 +3.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 66.87 +3.90 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 65.88 +3.90 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 64.88 +3.89 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 63.89 +3.90 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 62.89 +3.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 61.90 +3.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 60.91 +3.90 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 59.91 +3.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.43 +3.89 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 54.95 +3.89 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.47 +3.89 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.99 +4.04 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 48.07 +4.61 69 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 45.85 +4.87 71 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 43.45 +4.87 68 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 41.25 +5.04 68 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 38.75 +4.90 64 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 36.39 +4.85 61 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 33.99 +4.72 58 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 31.62 +4.57 55 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 29.30 +4.40 53 0 269 0
29JUN26 85.00 C 27.77 27.88 27.77 27.05 +4.29 51 65 24 -42
29JUN26 87.50 C 0.00 0.00 0.00 24.88 +4.26 49 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 22.79 +3.73 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 20.79 +3.51 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 18.89 +3.30 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 16.95 +3.00 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 14.97 +2.53 43 0 269 0
29JUN26 102.50 C 12.84 14.20 12.84 13.38 +2.40 43 7 262 -6
29JUN26 105.00 C 11.40 12.15 11.40 12.08 +2.35 43 60 1,246 +30
29JUN26 107.50 C 0.00 0.00 0.00 10.53 +1.87 42 0 1,250 0
29JUN26 110.00 C 9.00 10.28 8.34 9.69 +2.05 44 775 5,086 +373
29JUN26 112.50 C 8.84 9.05 8.84 8.67 +1.94 44 560 2,189 +290
29JUN26 115.00 C 7.17 7.99 6.87 7.65 +1.71 44 90 8,555 +90
29JUN26 117.50 C 0.00 0.00 0.00 6.72 +1.51 44 0 3,269 0
29JUN26 120.00 C 5.36 6.16 5.36 5.77 +1.18 43 110 3,455 +60
29JUN26 122.50 C 4.74 5.60 4.74 5.14 +1.19 44 138 2,834 +30
29JUN26 125.00 C 4.01 4.30 4.01 4.47 +1.00 44 61 10,510 0
29JUN26 127.50 C 3.49 4.30 3.49 3.88 +0.82 44 36 1,128 +35
29JUN26 130.00 C 3.28 3.92 3.27 3.36 +0.72 44 1,328 10,486 -21
29JUN26 132.50 C 3.30 3.30 3.30 2.90 +0.63 44 1 1,543 0
29JUN26 135.00 C 2.46 2.87 2.46 2.50 +0.55 44 35 1,494 +33
29JUN26 137.50 C 2.20 2.20 2.20 2.14 +0.47 43 2 1,257 +2
29JUN26 140.00 C 0.00 0.00 0.00 1.84 +0.42 43 0 7,695 0
29JUN26 142.50 C 2.06 2.06 2.06 1.57 +0.36 43 6 730 -6
29JUN26 145.00 C 1.61 1.64 1.55 1.34 +0.31 43 6 707 +6
29JUN26 147.50 C 0.00 0.00 0.00 1.14 +0.26 43 0 889 0
29JUN26 150.00 C 1.27 1.40 1.27 0.97 +0.23 43 7 11,519 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.82 +0.19 43 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.69 +0.16 43 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.59 +0.14 43 0 381 0
29JUN26 160.00 C 0.75 0.90 0.75 0.49 +0.12 43 3 653 +3
29JUN26 162.50 C 0.70 0.70 0.70 0.42 +0.11 43 2 490 +2
29JUN26 165.00 C 0.65 0.65 0.65 0.35 +0.09 43 2 5,227 +2
29JUN26 167.50 C 0.65 0.65 0.65 0.29 +0.07 43 1 447 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 +0.05 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 +0.04 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 60 0
29JUN26 190.00 C 0.34 0.34 0.34 0.06 +0.01 43 2 122 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 29.30 +3.45 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.14 +3.26 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.14 +3.14 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.22 +3.01 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.39 +2.88 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.65 +2.74 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.00 +2.60 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.44 +2.62 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.98 +2.49 43 0 0 0
30JUL26 105.00 C 12.31 13.08 12.31 13.45 +2.17 42 180 180 +180
30JUL26 107.50 C 11.57 11.84 11.57 12.19 +2.03 43 60 303 0
30JUL26 110.00 C 10.74 10.74 10.70 11.03 +1.88 43 60 337 +30
30JUL26 112.50 C 9.41 10.69 9.31 9.96 +1.73 43 201 231 +201
30JUL26 115.00 C 8.75 8.75 8.38 9.06 +1.66 43 486 546 +486
30JUL26 117.50 C 7.79 7.90 7.56 8.18 +1.53 43 150 180 +150
30JUL26 120.00 C 7.09 7.12 6.81 7.37 +1.39 43 180 210 +150
30JUL26 122.50 C 6.15 6.86 6.15 6.65 +1.28 44 90 125 +90
30JUL26 125.00 C 6.50 6.50 6.50 6.00 +1.17 44 30 30 +30
30JUL26 127.50 C 5.33 5.33 5.11 5.36 +1.06 44 5 5 +5
29SEP26 55.00 C 0.00 0.00 0.00 55.41 +3.86 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.99 +3.84 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.60 +3.82 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.24 +3.79 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.90 +3.75 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.61 +3.72 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.35 +3.67 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.14 +3.61 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.99 +3.55 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.39 +3.98 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 33.34 +3.89 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.78 +4.22 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 29.76 +4.30 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 27.16 +3.14 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.84 +3.78 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 23.73 +2.93 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.68 +3.38 46 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 21.09 +3.23 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 19.05 +2.55 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 17.66 +2.59 44 0 480 0
29SEP26 105.00 C 15.08 16.13 15.08 16.36 +2.46 44 240 1,390 +162
29SEP26 107.50 C 14.69 14.94 14.23 15.05 +2.24 43 180 743 +131
29SEP26 110.00 C 13.50 13.69 13.50 14.01 +2.20 44 130 2,258 +120
29SEP26 112.50 C 0.00 0.00 0.00 12.88 +2.00 44 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 11.92 +1.89 44 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 11.06 +1.82 44 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 10.23 +1.71 44 0 2,003 0
29SEP26 122.50 C 0.00 0.00 0.00 9.48 +1.63 44 0 1,269 0
29SEP26 125.00 C 8.24 8.24 8.24 8.78 +1.54 45 48 7,559 0
29SEP26 127.50 C 0.00 0.00 0.00 8.12 +1.44 45 0 1,115 0
29SEP26 130.00 C 7.14 7.14 7.14 7.52 +1.37 45 30 1,049 0
29SEP26 132.50 C 0.00 0.00 0.00 6.92 +1.31 45 0 539 0
29SEP26 135.00 C 7.02 7.06 6.71 6.34 +1.22 45 1,200 1,672 +1,200
29SEP26 137.50 C 0.00 0.00 0.00 5.81 +1.14 45 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 5.32 +1.06 45 0 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 4.86 +0.99 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 4.45 +1.03 45 0 905 0
29SEP26 147.50 C 4.57 4.57 4.57 4.06 +0.95 45 8 192 +8
29SEP26 150.00 C 0.00 0.00 0.00 3.60 +0.77 44 0 1,881 0
29SEP26 152.50 C 0.00 0.00 0.00 3.29 +0.72 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.00 +0.66 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.74 +0.62 44 0 236 0
29SEP26 160.00 C 2.98 2.98 2.98 2.50 +0.57 44 12 114 +12
29SEP26 162.50 C 0.00 0.00 0.00 2.27 +0.52 44 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 2.07 +0.48 44 0 250 0
29SEP26 167.50 C 0.00 0.00 0.00 1.89 +0.45 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.72 +0.42 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.56 +0.38 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.42 +0.35 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.29 +0.32 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.18 +0.30 44 0 118 0
29SEP26 182.50 C 1.61 1.61 1.61 1.07 +0.27 44 30 30 +30
29SEP26 185.00 C 1.52 1.55 1.52 0.97 +0.25 44 102 150 +102
29SEP26 187.50 C 0.00 0.00 0.00 0.89 +0.24 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.80 +0.21 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.73 +0.20 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.66 +0.18 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.60 +0.16 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.55 +0.15 44 0 202 0
29SEP26 205.00 C 0.00 0.00 0.00 0.45 +0.13 44 0 305 0
29SEP26 210.00 C 0.00 0.00 0.00 0.37 +0.10 44 0 271 0
29SEP26 215.00 C 0.94 0.94 0.94 0.31 +0.09 44 3 116 +3
29SEP26 220.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 56.03 +3.80 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.72 +3.77 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.44 +3.73 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.20 +3.69 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.01 +3.66 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.86 +3.61 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.76 +3.55 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.71 +3.49 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.72 +3.42 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.79 +3.35 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.92 +3.27 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.12 +3.65 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.38 +3.12 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.70 +3.03 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.09 +2.94 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 26.55 +3.41 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.07 +3.32 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.66 +2.94 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.31 +2.85 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.73 +2.47 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.51 +2.36 43 0 60 0
30DEC26 107.50 C 18.78 18.78 18.78 18.41 +2.31 44 12 102 +12
30DEC26 110.00 C 0.00 0.00 0.00 17.36 +2.24 44 2,000 17,050 +1,959
30DEC26 112.50 C 0.00 0.00 0.00 16.31 +2.17 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 15.39 +2.05 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 14.49 +1.97 44 0 1,979 0
30DEC26 120.00 C 13.26 13.26 13.26 13.65 +2.05 44 1 1,358 0
30DEC26 122.50 C 0.00 0.00 0.00 12.86 +1.81 44 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 12.12 +1.73 44 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 11.43 +1.67 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 10.78 +1.60 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 10.16 +1.49 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 9.55 +1.45 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.94 +1.38 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.37 +1.51 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.84 +1.25 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.34 +1.19 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.86 +1.29 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 6.42 +1.22 45 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 6.01 +1.16 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.45 +0.92 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 5.10 +0.88 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.77 +0.83 44 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 4.46 +0.79 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 4.17 +0.75 44 0 238 0
30DEC26 167.50 C 0.00 0.00 0.00 3.89 +0.70 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.64 +0.67 44 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 3.40 +0.63 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.18 +0.60 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.97 +0.56 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.86 +0.61 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.59 +0.50 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.42 +0.47 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.26 +0.44 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 2.12 +0.42 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.98 +0.40 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.85 +0.38 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.73 +0.36 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.61 +0.33 44 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 54.52 +3.72 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.34 +3.68 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.21 +3.64 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.13 +3.60 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.09 +3.54 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.11 +3.49 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.18 +3.43 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.31 +3.37 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.50 +3.31 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.74 +3.23 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.05 +3.17 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.41 +3.09 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.83 +3.01 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.32 +2.95 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.86 +2.87 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.45 +3.02 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.11 +2.95 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.58 +2.63 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.35 +2.61 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.18 +2.51 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.05 +2.41 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.01 +2.32 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.98 +2.24 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 18.05 +2.17 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.15 +2.09 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 16.30 +2.01 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 15.54 +1.98 44 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 14.78 +1.91 44 0 1 0
30MAR27 127.50 C 14.31 14.31 14.31 14.04 +1.82 44 30 61 +30
30MAR27 130.00 C 0.00 0.00 0.00 13.39 +1.81 44 0 54 0
30MAR27 132.50 C 13.30 13.30 13.30 12.74 +1.63 44 3 30 0
30MAR27 135.00 C 0.00 0.00 0.00 12.19 +1.61 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 11.58 +1.58 45 0 0 0
30MAR27 140.00 C 10.80 10.80 10.80 10.97 +1.52 45 6 64 +6
30MAR27 142.50 C 0.00 0.00 0.00 10.39 +1.72 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 9.85 +1.65 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 9.05 +1.30 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.57 +1.25 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 8.12 +1.20 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.69 +1.15 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.28 +1.10 44 0 0 0
30MAR27 160.00 C 7.60 7.60 7.60 6.89 +1.05 44 21 21 +21
30MAR27 162.50 C 0.00 0.00 0.00 6.53 +1.01 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 6.18 +0.97 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.85 +0.92 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.54 +0.88 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.25 +0.85 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.97 +0.81 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.71 +0.78 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.46 +0.74 44 0 63 0
TOTAL CALL 19,204 247,871 +12,126
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02APR26 92.50 P 0.01 0.01 0.01 0.01 0.00 125 60 105 +60
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 286 0
02APR26 97.50 P 0.04 0.05 0.03 0.01 -0.03 90 330 544 -8
02APR26 100.00 P 0.08 0.10 0.08 0.01 -0.16 72 232 419 +2
02APR26 102.50 P 0.18 0.18 0.09 0.01 -0.56 54 45 112 -41
02APR26 105.00 P 0.42 0.57 0.39 0.10 -1.33 56 232 625 -46
02APR26 107.50 P 0.86 1.39 0.78 0.45 -2.37 53 1,788 2,065 +1,439
02APR26 110.00 P 1.95 2.16 0.89 1.47 -3.31 55 1,303 820 +473
02APR26 112.50 P 2.60 2.60 2.60 3.25 -3.66 57 70 136 +70
02APR26 115.00 P 0.00 0.00 0.00 5.46 -3.86 55 0 34 0
02APR26 117.50 P 0.00 0.00 0.00 7.90 -3.90 0 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 10.40 -3.90 0 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 12.90 -3.90 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 15.40 -3.90 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 17.90 -3.90 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 20.40 -3.90 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 22.90 -3.90 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 25.40 -3.90 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 27.90 -3.90 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 -0.12 42 0 76 0
10APR26 95.00 P 0.00 0.00 0.00 0.03 -0.25 41 0 135 0
10APR26 97.50 P 0.00 0.00 0.00 0.08 -0.51 40 0 314 0
10APR26 100.00 P 0.52 0.52 0.44 0.22 -0.87 40 105 620 +13
10APR26 102.50 P 0.00 0.00 0.00 0.50 -1.35 40 0 305 0
10APR26 105.00 P 1.40 1.43 0.90 1.02 -1.91 40 42 450 +36
10APR26 107.50 P 2.13 2.35 1.60 1.74 -2.57 39 66 63 +58
10APR26 110.00 P 2.44 2.50 2.44 2.93 -2.93 40 2 30 0
10APR26 112.50 P 0.00 0.00 0.00 4.48 -3.24 40 0 0 0
10APR26 115.00 P 5.80 5.80 5.80 6.07 -3.75 36 31 31 +31
10APR26 117.50 P 0.00 0.00 0.00 8.34 -3.73 40 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 10.60 -3.83 40 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 12.97 -3.88 39 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 15.42 -3.89 40 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 17.90 -3.90 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 20.40 -3.90 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 65.00 P 0.03 0.03 0.03 0.01 0.00 67 201 201 +201
29APR26 67.50 P 0.04 0.04 0.04 0.01 0.00 62 3 3 +3
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR26 75.00 P 0.10 0.10 0.10 0.01 0.00 49 15 15 +15
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 80.00 P 0.14 0.14 0.14 0.01 -0.04 41 9 330 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.07 41 0 204 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 -0.13 41 0 116 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 -0.23 40 0 140 0
29APR26 90.00 P 0.58 0.58 0.58 0.17 -0.37 40 10 300 0
29APR26 92.50 P 0.70 0.70 0.62 0.32 -0.55 40 66 360 0
29APR26 95.00 P 1.00 1.13 0.67 0.54 -0.78 40 80 1,221 +8
29APR26 97.50 P 1.33 1.36 0.96 0.88 -1.06 40 101 1,645 -15
29APR26 100.00 P 1.81 1.86 1.27 1.36 -1.37 40 539 2,273 +87
29APR26 102.50 P 2.48 2.78 1.77 2.00 -1.71 40 241 1,235 +148
29APR26 105.00 P 3.24 3.74 2.42 2.81 -1.98 40 434 8,722 +188
29APR26 107.50 P 4.39 5.01 3.23 3.68 -2.51 39 701 1,853 +7
29APR26 110.00 P 5.48 5.48 4.33 4.98 -2.60 40 70 1,771 +60
29APR26 112.50 P 7.18 7.35 5.76 6.39 -3.00 40 231 2,739 +142
29APR26 115.00 P 8.00 8.50 7.13 8.06 -3.38 40 64 1,669 +64
29APR26 117.50 P 12.06 12.06 9.00 9.82 -3.32 40 85 3,299 0
29APR26 120.00 P 10.50 11.00 10.50 11.76 -3.66 40 10 5,439 +10
29APR26 122.50 P 14.30 14.30 14.30 13.84 -3.96 40 1 1,781 -1
29APR26 125.00 P 16.02 16.02 15.00 16.02 -3.70 40 40 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 18.29 -4.33 40 0 1,143 0
29APR26 130.00 P 21.40 21.40 21.40 20.63 -4.38 40 1 7,469 0
29APR26 132.50 P 0.00 0.00 0.00 23.02 -4.49 40 0 686 0
29APR26 135.00 P 0.00 0.00 0.00 25.46 -4.41 40 0 692 0
29APR26 137.50 P 0.00 0.00 0.00 28.19 -3.98 52 0 865 0
29APR26 140.00 P 31.26 32.00 31.26 30.40 -3.90 0 32 882 +32
29APR26 142.50 P 34.20 34.20 34.20 32.90 -3.90 0 2 605 +2
29APR26 145.00 P 36.74 36.84 36.74 35.40 -3.90 0 60 175 +60
29APR26 147.50 P 0.00 0.00 0.00 37.90 -3.90 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 40.40 -3.90 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 42.90 -3.90 0 1 308 -1
29APR26 155.00 P 0.00 0.00 0.00 45.40 -3.90 0 0 264 0
29APR26 157.50 P 0.00 0.00 0.00 47.90 -3.90 0 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 50.40 -3.90 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 52.90 -3.90 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 55.40 -3.90 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 57.90 -3.90 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 60.40 -3.90 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 62.90 -3.90 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 65.40 -3.90 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 67.90 -3.90 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 70.40 -3.90 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 72.90 -3.90 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 75.40 -3.90 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 77.90 -3.90 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 80.40 -3.90 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 82.90 -3.90 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 85.40 -3.90 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 87.90 -3.90 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 90.40 -3.90 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 95.40 -3.90 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 100.40 -3.90 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 105.40 -3.90 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 110.40 -3.90 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.06 43 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.10 43 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 0.12 -0.15 43 0 16 0
28MAY26 80.00 P 0.59 0.59 0.59 0.20 -0.22 43 15 15 0
28MAY26 82.50 P 0.00 0.00 0.00 0.32 -0.31 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.49 -0.42 43 0 39 0
28MAY26 87.50 P 0.00 0.00 0.00 0.73 -0.56 43 0 72 0
28MAY26 90.00 P 0.00 0.00 0.00 1.04 -0.73 43 0 68 0
28MAY26 92.50 P 1.96 2.10 1.66 1.43 -0.92 43 33 151 +25
28MAY26 95.00 P 2.00 2.00 2.00 1.95 -1.09 43 8 397 -8
28MAY26 97.50 P 2.52 2.52 2.52 2.58 -1.31 43 6 209 0
28MAY26 100.00 P 0.00 0.00 0.00 3.34 -1.54 44 0 517 0
28MAY26 102.50 P 4.81 4.81 4.05 4.15 -1.82 43 90 301 +30
28MAY26 105.00 P 0.00 0.00 0.00 5.07 -2.16 43 0 754 0
28MAY26 107.50 P 7.40 7.40 7.40 6.10 -2.48 42 30 1,374 +30
28MAY26 110.00 P 8.66 8.80 7.39 7.45 -2.60 43 61 4,097 +61
28MAY26 112.50 P 10.31 10.31 8.77 8.82 -2.91 42 90 1,581 +90
28MAY26 115.00 P 10.75 10.75 10.00 10.55 -2.60 44 7 1,850 +1
28MAY26 117.50 P 0.00 0.00 0.00 12.22 -3.07 44 0 1,639 0
28MAY26 120.00 P 0.00 0.00 0.00 14.25 -2.63 45 0 2,078 0
28MAY26 122.50 P 0.00 0.00 0.00 15.69 -3.72 43 0 1,651 0
28MAY26 125.00 P 0.00 0.00 0.00 17.11 -4.46 39 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 19.23 -4.47 39 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 21.56 -4.32 41 0 1,668 0
28MAY26 132.50 P 0.00 0.00 0.00 23.71 -4.29 40 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 25.91 -4.58 39 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 28.20 -4.44 38 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 30.49 -4.64 36 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 33.20 -4.42 43 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 35.59 -4.50 43 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 38.02 -4.38 43 0 233 0
28MAY26 150.00 P 39.66 39.66 39.66 40.46 -4.59 43 30 201 0
28MAY26 152.50 P 0.00 0.00 0.00 42.93 -4.39 43 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 45.41 -4.41 43 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 47.90 -3.90 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.40 -3.90 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 52.90 -3.90 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 55.40 -3.90 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 57.90 -3.90 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 60.40 -3.90 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 62.90 -3.90 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 65.40 -3.90 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 67.90 -3.90 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 70.40 -3.90 0 0 0 0
29JUN26 42.00 P 0.09 0.09 0.08 0.01 0.00 66 170 495 +170
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.06 43 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.09 43 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 -0.15 43 0 1,104 0
29JUN26 75.00 P 0.75 0.75 0.75 0.29 -0.20 43 3 4,851 0
29JUN26 77.50 P 0.00 0.00 0.00 0.42 -0.27 43 0 424 0
29JUN26 80.00 P 1.11 1.11 1.10 0.61 -0.37 43 4 687 +1
29JUN26 82.50 P 1.33 1.33 1.33 0.86 -0.47 43 4 568 +4
29JUN26 85.00 P 1.67 1.67 1.67 1.16 -0.59 43 30 1,385 0
29JUN26 87.50 P 0.00 0.00 0.00 1.55 -0.73 43 0 1,108 0
29JUN26 90.00 P 0.00 0.00 0.00 2.04 -0.86 44 0 7,538 0
29JUN26 92.50 P 2.83 3.07 2.83 2.58 -1.01 44 71 1,115 +59
29JUN26 95.00 P 0.00 0.00 0.00 3.27 -1.19 44 0 1,081 0
29JUN26 97.50 P 4.38 4.38 4.35 4.04 -1.35 44 400 1,827 +370
29JUN26 100.00 P 5.30 5.30 4.63 4.90 -1.55 44 705 10,643 +338
29JUN26 102.50 P 6.16 6.33 5.41 5.92 -1.68 44 868 4,623 +529
29JUN26 105.00 P 7.11 7.23 6.61 6.92 -1.92 44 94 7,037 +26
29JUN26 107.50 P 8.31 8.31 7.56 7.87 -2.31 42 125 4,171 +30
29JUN26 110.00 P 8.97 8.97 8.70 9.10 -2.41 42 3 13,530 +2
29JUN26 112.50 P 11.20 11.47 10.45 10.67 -2.53 43 100 4,471 -5
29JUN26 115.00 P 0.00 0.00 0.00 12.23 -2.87 43 0 9,782 0
29JUN26 117.50 P 0.00 0.00 0.00 13.79 -3.13 43 0 3,809 0
29JUN26 120.00 P 14.80 15.39 14.80 15.46 -3.32 43 76 3,944 -64
29JUN26 122.50 P 16.71 16.71 16.71 17.77 -2.99 46 30 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 19.16 -3.61 43 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 20.92 -3.94 42 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 22.82 -4.16 42 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 24.95 -3.91 42 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 26.95 -4.51 41 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 29.10 -4.49 41 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 31.28 -4.60 40 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 33.51 -4.46 40 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 36.04 -4.67 42 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 38.41 -4.46 42 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 40.82 -4.46 43 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 43.21 -4.43 43 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 45.61 -4.43 43 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 48.04 -4.42 43 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 50.48 -4.40 43 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 52.94 -4.38 43 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 55.42 -3.88 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.90 -4.42 0 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 60.40 -4.40 0 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 62.90 -3.90 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 65.40 -3.90 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 67.90 -3.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.40 -3.90 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 72.90 -3.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.40 -3.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 77.90 -3.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 80.40 -3.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 82.90 -3.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 85.40 -3.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.90 -3.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.40 -3.90 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.40 -3.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.40 -3.90 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 105.40 -3.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.40 -3.90 0 0 0 0
30JUL26 82.50 P 1.98 1.98 1.80 1.47 -0.54 44 21 21 +21
30JUL26 85.00 P 2.15 2.15 2.15 1.87 -0.68 44 1 1 +1
30JUL26 87.50 P 0.00 0.00 0.00 2.39 -0.78 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.95 -0.92 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 3.53 -1.17 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 4.40 -1.18 44 0 0 0
30JUL26 97.50 P 5.46 5.92 5.46 5.27 -1.35 44 120 168 +120
30JUL26 100.00 P 6.45 6.45 6.34 6.22 -1.47 44 60 72 +41
30JUL26 102.50 P 7.35 7.51 7.33 7.21 -1.64 44 260 280 +260
30JUL26 105.00 P 8.47 9.02 7.85 8.32 -1.80 44 300 210 +150
30JUL26 107.50 P 9.71 10.03 9.01 9.51 -1.97 44 240 162 +150
30JUL26 110.00 P 11.04 11.41 11.00 10.83 -2.18 44 150 150 +150
30JUL26 112.50 P 12.49 12.90 12.49 12.30 -2.28 44 90 90 +90
30JUL26 115.00 P 14.04 14.04 14.04 13.99 -2.26 45 2 27 +2
30JUL26 117.50 P 0.00 0.00 0.00 15.14 -2.47 43 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 16.67 -2.75 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 18.69 -2.54 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.37 -2.79 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 22.20 -2.94 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.05 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.11 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.14 44 0 71 0
29SEP26 67.50 P 1.20 1.20 1.20 0.67 -0.15 44 2 50 0
29SEP26 70.00 P 1.30 1.30 1.30 0.89 -0.21 45 1 284 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.17 -0.27 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.43 -0.42 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.88 -0.41 45 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 2.30 -0.54 45 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.86 -0.56 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.41 -0.72 45 0 337 0
29SEP26 87.50 P 4.17 4.17 4.17 4.12 -0.73 45 250 496 +250
29SEP26 90.00 P 0.00 0.00 0.00 4.83 -0.92 45 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 5.68 -0.97 45 0 1,113 0
29SEP26 95.00 P 0.00 0.00 0.00 6.57 -1.12 45 0 1,240 0
29SEP26 97.50 P 0.00 0.00 0.00 7.49 -1.27 45 0 440 0
29SEP26 100.00 P 8.79 8.79 8.26 8.50 -0.87 45 31 8,626 -1
29SEP26 102.50 P 0.00 0.00 0.00 9.59 -1.52 45 0 1,631 0
29SEP26 105.00 P 0.00 0.00 0.00 10.77 -1.64 44 0 5,588 0
29SEP26 107.50 P 12.55 12.81 11.64 12.04 -1.76 44 344 5,200 +91
29SEP26 110.00 P 13.95 14.22 12.95 13.39 -2.02 45 367 6,010 +48
29SEP26 112.50 P 15.42 15.69 14.33 14.82 -2.16 45 493 3,318 +157
29SEP26 115.00 P 0.00 0.00 0.00 16.37 -2.18 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 17.74 -2.68 44 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 19.29 -2.85 44 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 21.01 -3.01 44 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 22.77 -3.14 44 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 24.83 -2.98 45 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 26.97 -2.87 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 28.64 -3.25 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 30.89 -3.06 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 32.77 -3.29 46 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 34.95 -3.24 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 36.42 -3.92 45 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 38.53 -3.99 45 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 40.76 -3.98 45 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 43.00 -3.95 46 1 285 +1
29SEP26 152.50 P 0.00 0.00 0.00 45.47 -3.76 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.50 -3.83 46 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 49.91 -3.76 47 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 52.17 -2.93 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 54.44 -3.00 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 56.30 -3.51 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.53 -3.79 43 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.88 -3.92 43 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.14 -3.89 42 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.92 -3.53 46 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.19 -3.72 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.61 -3.75 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.04 -3.79 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.50 -3.81 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.96 -3.84 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.43 -3.87 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.91 -3.89 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.40 -3.90 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.90 -3.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.40 -3.90 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.40 -3.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.40 -3.90 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 105.40 -3.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.40 -3.90 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 -0.12 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 -0.12 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.70 -0.16 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 -0.20 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 -0.29 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.48 -0.29 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 -0.43 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.25 -0.40 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.70 -0.60 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.26 -0.62 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.93 -0.68 45 0 458 0
30DEC26 82.50 P 0.00 0.00 0.00 4.64 -0.71 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 5.37 -0.81 45 0 6,727 0
30DEC26 87.50 P 0.00 0.00 0.00 6.16 -0.94 45 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.08 -0.94 45 0 3,956 0
30DEC26 92.50 P 0.00 0.00 0.00 7.99 -1.09 45 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 8.94 -1.18 45 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 9.96 -1.29 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 11.06 -1.40 45 0 603 0
30DEC26 102.50 P 0.00 0.00 0.00 12.24 -1.49 45 0 605 0
30DEC26 105.00 P 14.01 14.01 14.01 13.48 -1.60 44 30 749 -30
30DEC26 107.50 P 15.35 15.35 15.35 14.82 -1.67 45 30 1,713 0
30DEC26 110.00 P 16.44 16.88 15.98 16.20 -1.94 45 2,156 18,109 +1,519
30DEC26 112.50 P 18.07 18.12 17.19 17.63 -2.08 45 120 1,656 +60
30DEC26 115.00 P 0.00 0.00 0.00 19.23 -2.04 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 20.71 -2.40 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.35 -2.52 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 24.05 -2.56 45 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 25.51 -2.95 44 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 27.24 -3.12 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 28.93 -2.40 44 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 30.91 -3.27 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 32.70 -2.45 44 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 34.54 -2.61 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 36.71 -3.63 45 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 38.75 -3.60 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 41.20 -3.27 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 43.09 -3.48 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 44.54 -4.18 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 46.68 -4.20 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 48.82 -3.03 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 50.97 -3.10 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 53.13 -4.37 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.33 -3.25 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.58 -3.27 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.84 -3.29 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.10 -3.35 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 64.37 -3.43 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.67 -3.48 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.01 -3.49 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.36 -3.51 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 73.71 -3.55 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.07 -3.60 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.45 -3.64 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.85 -3.67 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 83.26 -3.70 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.68 -3.72 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.12 -3.75 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.55 -3.79 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 -0.17 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 -0.22 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.55 -0.24 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.89 -0.32 44 0 0 0
30MAR27 67.50 P 2.70 2.70 2.70 2.32 -0.32 44 1 3 +1
30MAR27 70.00 P 0.00 0.00 0.00 2.75 -0.54 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.30 -0.46 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.86 -0.52 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.48 -0.63 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.36 -0.66 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.11 -0.77 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.94 -0.87 45 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 7.85 -0.90 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.62 -0.86 44 0 323 0
30MAR27 92.50 P 9.35 9.35 9.35 9.69 -1.13 44 200 831 +200
30MAR27 95.00 P 0.00 0.00 0.00 10.72 -1.22 44 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 11.81 -1.30 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 12.98 -1.39 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 14.19 -1.49 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.47 -1.58 44 0 101 0
30MAR27 107.50 P 0.00 0.00 0.00 16.81 -1.68 44 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 18.21 -1.84 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 19.70 -1.98 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.29 -1.98 44 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 22.57 -1.85 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 24.83 -1.28 46 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 26.01 -1.79 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 27.47 -2.03 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.17 -2.12 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.87 -2.28 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 32.68 -2.34 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.54 -2.35 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.41 -2.36 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.28 -2.49 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.16 -2.63 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.16 -2.65 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.17 -2.67 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.19 -2.69 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.22 -2.79 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.26 -2.90 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.37 -2.94 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.51 -2.99 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.67 -2.98 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.83 -3.03 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.00 -3.11 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.18 -3.20 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.42 -3.23 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.69 -3.24 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.95 -3.27 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.23 -3.30 44 0 0 0
TOTAL PUT 15,626 336,730 +8,068
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 182.60
29APR26 147.50 C 0.00 0.00 0.00 36.69 - 60 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 34.39 +10.92 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.90 +10.36 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 30.19 +10.50 59 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 27.99 +10.05 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 25.87 +9.59 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 23.83 +9.11 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 21.87 +8.87 55 0 0 0
29APR26 167.50 C 14.08 14.08 14.08 20.00 +8.15 54 1 15 -1
29APR26 170.00 C 14.50 17.00 14.50 18.22 +7.72 54 3 179 -1
29APR26 172.50 C 12.34 17.17 12.34 16.54 +7.26 53 40 550 -4
29APR26 175.00 C 10.76 11.49 10.76 14.52 +6.38 50 59 88 +46
29APR26 177.50 C 10.16 12.70 9.86 12.96 +5.77 50 383 539 +99
29APR26 180.00 C 8.50 12.56 8.36 11.94 +5.61 51 105 160 +24
29APR26 182.50 C 11.20 11.20 11.20 10.29 +4.74 49 5 650 +5
29APR26 185.00 C 6.84 10.22 6.84 9.13 +4.28 49 74 115 +49
29APR26 187.50 C 6.01 9.10 6.01 8.05 +3.83 49 54 144 +4
29APR26 190.00 C 4.55 7.80 4.55 7.11 +3.44 49 140 283 +17
29APR26 192.50 C 4.00 6.99 3.99 6.27 +3.10 49 117 518 +76
29APR26 195.00 C 3.60 6.17 3.60 5.50 +2.77 50 225 570 +149
29APR26 197.50 C 3.30 5.30 3.30 4.81 +2.46 50 352 620 +169
29APR26 200.00 C 2.48 4.63 2.40 4.19 +2.18 50 658 1,942 -61
29APR26 205.00 C 1.80 3.33 1.80 3.15 +1.69 50 81 442 +40
29APR26 210.00 C 1.43 2.39 1.43 2.33 +1.28 50 221 762 +79
29APR26 215.00 C 1.06 2.00 1.04 1.70 +0.96 50 247 1,646 +97
29APR26 220.00 C 1.43 1.43 1.43 1.25 +0.73 50 10 1,162 -10
29APR26 225.00 C 0.00 0.00 0.00 0.93 +0.55 51 0 458 0
29APR26 230.00 C 0.77 0.77 0.74 0.66 +0.40 51 111 2,081 -111
29APR26 235.00 C 0.00 0.00 0.00 0.46 +0.28 51 0 855 0
29APR26 240.00 C 0.49 0.49 0.49 0.32 +0.20 51 10 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.22 +0.14 51 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.15 +0.09 51 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.10 +0.06 51 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.07 +0.04 51 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 73 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 39.55 - 60 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 37.71 +10.38 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.69 +10.04 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.76 +9.72 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.46 +8.96 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.05 +9.02 58 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.47 +7.85 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 26.60 +8.29 58 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.93 +7.89 57 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 23.13 +7.45 56 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 21.92 +7.33 57 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 20.46 +7.00 56 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 18.42 +6.02 54 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 17.14 +5.72 54 0 30 0
28MAY26 182.50 C 0.00 0.00 0.00 15.93 +5.44 54 0 45 0
28MAY26 185.00 C 12.11 12.11 12.11 14.80 +5.19 54 1 110 +1
28MAY26 187.50 C 0.00 0.00 0.00 13.72 +4.87 54 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 12.74 +4.60 54 0 323 0
28MAY26 192.50 C 12.54 12.54 12.54 11.78 +4.30 54 2 146 0
28MAY26 195.00 C 9.92 9.92 9.92 10.88 +4.01 54 15 560 0
28MAY26 197.50 C 9.20 9.20 9.20 9.95 +3.66 53 30 110 0
28MAY26 200.00 C 7.38 7.38 7.38 9.27 +3.50 54 7 173 +7
28MAY26 205.00 C 0.00 0.00 0.00 7.81 +2.99 53 0 119 0
28MAY26 210.00 C 5.10 6.50 5.10 6.61 +2.59 54 30 115 +2
28MAY26 215.00 C 4.40 6.15 4.15 5.57 +2.24 54 55 195 -1
28MAY26 220.00 C 3.61 4.49 3.61 4.69 +1.93 54 36 205 +30
28MAY26 225.00 C 4.00 4.26 4.00 4.00 +1.73 54 13 181 +2
28MAY26 230.00 C 0.00 0.00 0.00 3.32 +1.42 54 0 192 0
28MAY26 235.00 C 0.00 0.00 0.00 2.82 +1.19 54 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 2.38 +1.05 55 0 115 0
28MAY26 245.00 C 0.00 0.00 0.00 1.97 +0.89 55 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 1.62 +0.76 55 0 167 0
28MAY26 255.00 C 1.55 1.55 1.55 1.33 +0.64 55 6 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.09 +0.53 55 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.89 +0.44 55 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.71 +0.34 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.57 +0.27 54 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.47 +0.23 54 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.38 +0.19 54 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 0.31 +0.16 54 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.25 +0.13 54 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.20 +0.10 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.13 +0.07 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.08 +0.04 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 64.77 +11.21 59 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 63.97 +12.31 70 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 60.40 +10.85 60 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 58.69 +11.50 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 56.75 +11.35 63 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 54.85 +11.67 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 52.76 +11.50 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 50.24 +10.62 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 48.05 +10.27 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 46.52 +10.82 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.92 +10.04 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 42.49 +10.20 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.91 +9.19 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 38.39 +9.34 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.23 +8.73 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.02 +8.77 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 33.01 +8.15 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 31.49 +7.95 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 30.12 +8.52 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.46 +7.43 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.15 +7.32 56 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 25.61 +6.92 56 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 24.78 +7.18 57 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 22.70 +6.15 55 0 23 0
29JUN26 180.00 C 19.99 19.99 19.99 21.49 +5.94 55 15 131 +15
29JUN26 182.50 C 0.00 0.00 0.00 20.33 +5.73 55 0 77 0
29JUN26 185.00 C 0.00 0.00 0.00 19.21 +5.53 55 0 488 0
29JUN26 187.50 C 0.00 0.00 0.00 18.16 +5.33 55 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 17.15 +5.11 55 0 326 0
29JUN26 192.50 C 0.00 0.00 0.00 16.19 +4.87 55 0 91 0
29JUN26 195.00 C 0.00 0.00 0.00 15.27 +4.64 55 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 14.40 +4.21 55 0 154 0
29JUN26 200.00 C 12.47 13.88 12.47 13.45 +3.90 54 12 2,906 0
29JUN26 205.00 C 0.00 0.00 0.00 12.00 +3.61 55 0 123 0
29JUN26 210.00 C 8.86 10.60 8.86 10.62 +3.27 55 13 167 +9
29JUN26 215.00 C 0.00 0.00 0.00 9.38 +2.94 55 0 70 0
29JUN26 220.00 C 8.90 8.90 8.90 8.59 +2.97 56 1 164 +1
29JUN26 225.00 C 0.00 0.00 0.00 7.34 +2.43 55 0 49 0
29JUN26 230.00 C 6.85 6.85 6.85 6.45 +2.18 55 2 3,120 -2
29JUN26 235.00 C 0.00 0.00 0.00 5.66 +1.94 55 0 55 0
29JUN26 240.00 C 4.10 4.10 4.10 4.95 +1.72 55 2 63 0
29JUN26 245.00 C 4.00 4.00 4.00 4.33 +1.53 55 2 370 0
29JUN26 250.00 C 2.43 4.00 2.43 3.78 +1.35 55 8 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.30 +1.20 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.88 +1.06 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.50 +0.93 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.18 +0.82 55 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.89 +0.72 55 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.64 +0.63 55 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.42 +0.55 55 0 30 0
29JUN26 290.00 C 1.68 1.68 1.68 1.27 +0.52 55 10 117 +10
29JUN26 295.00 C 0.00 0.00 0.00 1.07 +0.42 55 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.93 +0.37 55 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.69 +0.28 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.52 +0.21 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.39 +0.16 55 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.29 +0.12 55 0 24 0
29JUN26 350.00 C 0.75 0.75 0.75 0.21 +0.09 55 14 16 0
29JUN26 360.00 C 0.55 0.55 0.55 0.16 +0.07 55 2 802 0
29JUN26 370.00 C 0.48 0.66 0.47 0.12 +0.05 55 28 234 -28
30JUL26 147.50 C 0.00 0.00 0.00 44.54 - 58 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 42.99 +9.67 58 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.48 +9.68 59 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.79 +9.44 58 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.19 +9.24 58 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.27 +8.67 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.86 +8.56 57 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.09 +6.99 56 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 31.83 +7.68 57 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 30.73 +7.74 57 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 29.17 +7.31 56 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 27.86 +7.07 56 0 23 0
30JUL26 177.50 C 23.05 23.05 23.05 26.16 +6.41 55 15 15 +15
30JUL26 180.00 C 0.00 0.00 0.00 24.99 +6.22 55 7 7 +7
30JUL26 182.50 C 20.75 20.75 20.75 23.85 +6.04 55 22 37 +22
30JUL26 185.00 C 0.00 0.00 0.00 22.76 +5.86 55 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 21.72 +5.71 55 0 7 0
30JUL26 190.00 C 0.00 0.00 0.00 20.71 +5.46 55 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 19.75 +5.19 55 0 0 0
30JUL26 195.00 C 16.71 17.94 16.71 18.82 +4.93 55 15 15 +15
29SEP26 147.50 C 0.00 0.00 0.00 49.73 - 60 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 47.83 +9.48 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 46.68 +9.64 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 45.28 +9.57 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 43.37 +9.04 58 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 41.98 +9.05 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 40.57 +8.63 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 39.21 +8.44 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 38.16 +8.98 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 36.55 +7.76 58 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 35.42 +7.83 58 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 34.26 +7.58 58 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 33.17 +7.49 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 31.01 +6.29 56 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 29.92 +6.14 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 28.87 +5.98 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 27.84 +5.82 56 0 0 0
29SEP26 190.00 C 25.90 25.90 25.90 26.86 +5.66 56 5 4,449 +5
29SEP26 192.50 C 0.00 0.00 0.00 25.90 +5.62 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 24.98 +5.53 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 24.08 +5.38 56 0 218 0
29SEP26 200.00 C 22.30 22.90 22.30 23.22 +5.32 56 20 4,718 +10
29SEP26 205.00 C 0.00 0.00 0.00 22.03 +5.50 57 0 2,578 0
29SEP26 210.00 C 0.00 0.00 0.00 20.63 +5.21 57 0 403 0
29SEP26 215.00 C 0.00 0.00 0.00 19.18 +4.79 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 17.72 +4.39 57 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 16.58 +4.26 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 15.38 +4.00 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 14.26 +3.76 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 13.21 +3.51 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 12.25 +3.30 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 11.34 +3.08 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 10.51 +2.88 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.73 +2.69 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 9.01 +2.51 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 8.10 +2.10 56 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 7.50 +1.97 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 6.95 +1.84 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.43 +1.72 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 5.95 +1.60 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.51 +1.50 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.10 +1.40 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.37 +1.21 56 0 4 0
29SEP26 320.00 C 4.00 4.00 4.00 3.75 +1.06 56 2 6 0
29SEP26 330.00 C 4.00 4.00 4.00 3.21 +0.92 56 2 2 +2
29SEP26 340.00 C 0.00 0.00 0.00 2.75 +0.79 56 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.36 +0.64 56 0 79 0
30DEC26 147.50 C 0.00 0.00 0.00 54.57 - 57 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 53.12 +8.35 57 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.90 +9.45 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.54 +9.31 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 50.17 +9.18 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.72 +8.93 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.52 +8.86 59 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.86 +8.33 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.00 +8.56 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 43.37 +7.91 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 42.61 +8.52 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.42 +7.91 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.30 +7.90 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.23 +7.78 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.94 +7.28 58 0 0 0
30DEC26 185.00 C 37.75 37.75 37.75 36.18 +6.41 57 5 5 +5
30DEC26 187.50 C 0.00 0.00 0.00 35.18 +6.28 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 34.21 +6.14 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 33.26 +6.25 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.34 +6.12 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 31.45 +5.99 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 30.58 +5.88 57 5,000 5,055 +5,000
30DEC26 205.00 C 0.00 0.00 0.00 29.59 +6.30 58 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 27.98 +6.17 58 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 26.45 +5.78 58 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 25.03 +5.53 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 23.65 +5.24 58 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 22.38 +4.99 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 21.16 +4.69 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 20.09 +4.46 58 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 19.02 +4.34 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 18.04 +4.08 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 17.08 +3.89 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.71 +3.23 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 15.28 +3.46 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.45 +3.44 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.67 +3.08 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 12.93 +3.02 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.23 +2.85 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.57 +2.69 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.95 +2.52 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.36 +2.57 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 9.29 +2.34 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 8.32 +2.11 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 7.47 +1.93 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.70 +1.74 57 0 0 0
30DEC26 350.00 C 6.50 6.50 6.50 6.01 +1.44 57 1 202 0
30MAR27 147.50 C 0.00 0.00 0.00 60.41 - 59 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 59.22 +9.97 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 57.83 +9.77 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 56.49 +9.64 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.24 +9.53 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 53.98 +9.30 59 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 52.74 +9.26 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.52 +9.10 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 50.32 +8.94 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.01 +7.64 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.91 +8.50 58 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.76 +9.63 58 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 45.72 +8.60 58 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 43.70 +7.05 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 42.69 +6.93 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.72 +6.83 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.73 +6.69 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.74 +6.28 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.98 +6.43 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 38.08 +6.30 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 37.01 +5.99 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 36.16 +6.14 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 35.51 +6.69 58 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 33.84 +6.56 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 32.41 +6.27 58 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 30.87 +6.00 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 29.56 +5.89 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 28.15 +5.63 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 26.96 +5.52 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 25.74 +5.33 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 24.59 +5.16 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.32 +4.82 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.44 +4.83 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.44 +4.66 57 0 9 0
30MAR27 265.00 C 16.23 16.23 16.23 20.49 +4.51 57 1 1 -1
TOTAL CALL 8,295 68,770 +5,792
29APR26 147.50 P 0.00 0.00 0.00 0.66 - 51 0 0 -
29APR26 150.00 P 1.76 1.76 1.26 0.86 -1.69 51 45 252 -12
29APR26 152.50 P 0.00 0.00 0.00 1.13 -2.00 51 0 218 0
29APR26 155.00 P 2.57 2.61 2.57 1.44 -2.36 51 40 131 +27
29APR26 157.50 P 3.06 3.06 3.06 1.82 -2.75 51 10 325 0
29APR26 160.00 P 3.55 3.55 2.45 2.28 -3.14 51 183 500 +85
29APR26 162.50 P 4.00 4.00 4.00 2.80 -3.60 51 20 242 +20
29APR26 165.00 P 5.10 5.10 3.62 3.43 -4.01 51 69 288 +28
29APR26 167.50 P 5.61 5.70 5.30 4.10 -4.54 51 81 125 +17
29APR26 170.00 P 6.45 6.45 4.50 4.93 -4.79 51 91 680 +36
29APR26 172.50 P 7.84 7.84 5.40 5.77 -5.18 51 3 399 +3
29APR26 175.00 P 8.75 8.75 6.13 6.81 -5.43 52 73 1,262 -28
29APR26 177.50 P 10.30 10.30 7.25 7.60 -6.16 50 59 205 0
29APR26 180.00 P 11.08 11.08 8.13 8.94 -6.56 51 67 1,328 -17
29APR26 182.50 P 12.50 12.50 9.25 10.24 -6.82 51 62 288 -44
29APR26 185.00 P 10.65 10.65 10.65 11.56 -7.43 51 44 1,153 -36
29APR26 187.50 P 0.00 0.00 0.00 13.15 -7.68 52 0 545 0
29APR26 190.00 P 14.30 14.30 13.53 14.41 -8.32 50 24 659 -20
29APR26 192.50 P 16.02 16.02 16.02 16.50 -8.23 53 6 284 0
29APR26 195.00 P 0.00 0.00 0.00 17.74 -9.35 50 0 149 0
29APR26 197.50 P 0.00 0.00 0.00 19.98 -8.92 53 0 239 0
29APR26 200.00 P 21.50 21.50 21.50 20.75 -10.32 47 2 464 +2
29APR26 205.00 P 0.00 0.00 0.00 24.54 -10.71 45 0 913 0
29APR26 210.00 P 27.95 27.95 27.95 28.58 -12.31 43 2 239 0
29APR26 215.00 P 38.31 38.31 38.31 32.83 -13.14 39 20 1,100 0
29APR26 220.00 P 0.00 0.00 0.00 38.85 -11.48 56 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 43.49 -11.76 56 0 529 0
29APR26 230.00 P 52.21 52.21 51.00 47.78 -12.02 51 9 198 -5
29APR26 235.00 P 0.00 0.00 0.00 52.41 -12.66 42 0 474 0
29APR26 240.00 P 60.50 60.50 60.10 57.68 -12.12 56 6 247 +6
29APR26 245.00 P 0.00 0.00 0.00 63.02 -11.90 66 0 184 0
29APR26 250.00 P 0.00 0.00 0.00 67.99 -11.98 69 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 72.87 -12.26 70 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.40 -12.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.84 -11.99 76 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 87.61 -12.19 72 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 92.54 -12.24 73 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.91 -12.03 86 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.89 -11.94 89 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.64 -12.53 84 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.77 -12.47 91 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.40 -12.02 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 127.76 -12.48 98 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 137.76 -12.21 103 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 147.40 -13.00 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 157.75 -12.59 112 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 167.75 -12.17 116 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.00 - 55 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 3.54 -2.66 55 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 4.08 -3.00 55 0 24 0
28MAY26 155.00 P 0.00 0.00 0.00 4.71 -3.25 55 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 5.40 -3.55 55 0 12 0
28MAY26 160.00 P 6.32 6.32 6.32 6.10 -3.93 55 3 122 0
28MAY26 162.50 P 0.00 0.00 0.00 6.95 -4.15 55 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 7.83 -4.37 55 0 34 0
28MAY26 167.50 P 10.41 10.41 9.81 8.71 -4.71 55 49 70 +45
28MAY26 170.00 P 11.65 11.83 11.65 9.79 -4.86 55 9 142 0
28MAY26 172.50 P 10.41 10.41 10.03 10.84 -5.08 55 35 55 +35
28MAY26 175.00 P 11.03 11.50 11.03 11.59 -5.70 54 30 65 +30
28MAY26 177.50 P 0.00 0.00 0.00 13.06 -5.74 55 0 18 0
28MAY26 180.00 P 14.00 14.00 14.00 14.23 -6.08 55 15 55 -6
28MAY26 182.50 P 17.60 17.60 14.30 15.52 -6.27 55 49 49 +4
28MAY26 185.00 P 0.00 0.00 0.00 16.87 -6.60 55 0 109 0
28MAY26 187.50 P 0.00 0.00 0.00 18.47 -6.40 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 19.94 -7.70 55 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 21.27 -8.06 55 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 22.83 -8.36 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 24.55 -8.57 55 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 25.57 -9.51 52 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 29.80 -8.84 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 32.51 -10.88 50 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 37.34 -10.82 54 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 41.51 -10.52 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 45.65 -11.22 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 49.82 -11.11 53 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 54.28 -11.61 53 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 58.87 -11.82 53 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 64.00 -11.65 57 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 68.46 -12.06 55 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 72.87 -12.46 52 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 77.57 -12.23 49 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 82.92 -12.40 57 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 87.76 -12.04 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.54 -12.31 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.91 -12.24 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.89 -12.55 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.64 -12.65 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 112.77 -12.47 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 117.40 -12.02 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 127.76 -12.48 73 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 137.76 -12.21 76 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 147.40 -13.00 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 157.75 -12.59 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.04 -0.93 55 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.24 -1.00 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.47 -1.17 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.76 -1.38 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.05 -1.47 55 25,000 25,201 +25,000
29JUN26 132.50 P 0.00 0.00 0.00 2.39 -1.67 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.79 -1.95 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 3.20 -2.02 55 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 3.66 -2.26 55 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 4.20 -2.42 55 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 4.74 -2.86 55 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 5.33 -3.17 55 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 6.03 -3.37 55 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 6.72 -3.58 55 0 88 0
29JUN26 155.00 P 0.00 0.00 0.00 7.43 -3.95 55 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 8.55 -3.84 56 0 76 0
29JUN26 160.00 P 10.70 10.70 10.70 9.44 -4.02 56 31 402 +31
29JUN26 162.50 P 0.00 0.00 0.00 10.34 -4.24 56 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 11.30 -4.46 56 0 1,176 0
29JUN26 167.50 P 11.78 11.78 11.78 12.28 -4.71 56 15 227 -3
29JUN26 170.00 P 0.00 0.00 0.00 13.33 -4.96 55 0 193 0
29JUN26 172.50 P 14.63 14.63 14.63 14.43 -5.20 56 15 73 0
29JUN26 175.00 P 0.00 0.00 0.00 15.59 -5.44 55 0 72 0
29JUN26 177.50 P 18.07 18.07 16.39 16.80 -5.86 55 45 160 +15
29JUN26 180.00 P 18.06 18.06 18.06 18.07 -6.08 55 15 218 0
29JUN26 182.50 P 0.00 0.00 0.00 19.40 -6.50 55 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 20.78 -6.75 55 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 22.29 -6.90 55 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 23.76 -7.27 55 0 209 0
29JUN26 192.50 P 24.62 24.62 24.62 25.46 -7.35 56 9 90 0
29JUN26 195.00 P 0.00 0.00 0.00 26.62 -7.99 55 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 27.94 -8.51 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 29.36 -8.96 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 32.39 -9.80 52 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 36.30 -9.81 53 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 39.80 -10.43 52 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 44.61 -9.85 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 48.45 -10.34 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 52.53 -10.67 54 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 56.42 -11.29 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 60.59 -11.65 52 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 64.83 -11.70 51 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 70.11 -11.39 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 75.02 -11.17 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 78.53 -13.28 51 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 83.23 -12.19 50 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 87.90 -12.32 49 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.04 -13.18 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.13 -12.62 55 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 102.89 -13.18 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 107.81 -12.90 55 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 112.77 -12.47 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.66 -12.74 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 127.76 -12.52 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 137.76 -12.63 64 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 147.40 -13.00 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 157.75 -12.59 69 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 167.75 -12.29 72 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 177.74 -12.34 74 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 187.40 -12.77 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 7.56 - 55 0 0 -
30JUL26 150.00 P 9.45 9.45 9.45 8.28 -3.54 55 2 2 +2
30JUL26 152.50 P 0.00 0.00 0.00 9.12 -3.82 55 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 10.20 -3.66 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 11.22 -3.71 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 12.14 -3.93 56 0 0 0
30JUL26 162.50 P 14.33 14.33 14.28 13.08 -4.16 56 45 45 +45
30JUL26 165.00 P 0.00 0.00 0.00 14.06 -4.40 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 15.12 -4.62 56 0 0 0
30JUL26 170.00 P 17.74 17.74 17.74 16.23 -4.82 56 7 7 +7
30JUL26 172.50 P 0.00 0.00 0.00 17.38 -5.04 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.60 -5.22 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.86 -5.67 55 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 21.15 -5.87 55 0 0 0
30JUL26 182.50 P 23.81 23.81 23.81 22.51 -6.32 56 15 15 +15
30JUL26 185.00 P 26.50 26.50 26.50 23.91 -6.53 55 15 15 +15
30JUL26 187.50 P 0.00 0.00 0.00 25.33 -6.74 55 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 26.81 -6.95 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.62 -7.87 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 30.07 -7.17 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.83 - 57 0 0 -
29SEP26 150.00 P 14.21 14.37 13.00 12.98 -3.46 57 756 2,062 +703
29SEP26 152.50 P 14.40 14.40 14.40 13.72 -3.96 57 50 211 +50
29SEP26 155.00 P 15.35 15.35 15.32 14.52 -4.30 57 150 277 +149
29SEP26 157.50 P 16.26 16.26 16.18 15.57 -4.43 57 100 224 +100
29SEP26 160.00 P 17.25 17.25 17.20 16.51 -4.71 56 100 350 0
29SEP26 162.50 P 0.00 0.00 0.00 17.94 -4.54 57 0 0 0
29SEP26 165.00 P 18.50 18.50 18.50 19.06 -4.72 57 40 103 0
29SEP26 167.50 P 0.00 0.00 0.00 20.22 -4.73 57 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 21.42 -4.90 57 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 22.66 -5.07 57 0 24 0
29SEP26 175.00 P 23.28 23.28 23.10 23.96 -5.22 57 350 750 +175
29SEP26 177.50 P 0.00 0.00 0.00 25.27 -5.40 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 26.63 -5.55 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 28.02 -5.89 57 0 110 0
29SEP26 185.00 P 31.75 31.75 31.75 29.36 -6.16 57 15 276 -15
29SEP26 187.50 P 0.00 0.00 0.00 30.91 -6.08 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 32.38 -6.50 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 33.56 -6.95 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 34.96 -7.13 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 36.75 -7.08 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 38.13 -7.76 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 41.45 -8.13 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 44.87 -8.36 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 48.67 -8.38 56 0 420 0
29SEP26 220.00 P 51.20 51.20 51.20 52.83 -8.15 57 20 61 0
29SEP26 225.00 P 0.00 0.00 0.00 55.86 -9.14 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 59.43 -9.67 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 63.36 -9.88 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 67.57 -9.90 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 71.40 -10.53 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 75.91 -10.19 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 79.72 -10.57 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 84.36 -10.58 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 88.61 -10.82 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 92.71 -11.09 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 97.56 -11.04 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.78 -10.99 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 106.49 -11.03 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.12 -11.01 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 115.81 -10.98 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 120.81 -10.63 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 130.09 -11.25 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 139.49 -11.34 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 148.99 -11.67 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 158.48 -11.86 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 168.20 -12.26 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.69 - 57 0 0 -
30DEC26 150.00 P 18.30 18.60 18.30 17.55 -3.88 57 4 4 +4
30DEC26 152.50 P 0.00 0.00 0.00 18.78 -3.95 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.90 -4.04 57 0 0 0
30DEC26 157.50 P 22.00 22.00 21.00 21.38 -3.79 58 6 86 -6
30DEC26 160.00 P 0.00 0.00 0.00 21.92 -4.55 56 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 23.41 -4.38 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.62 -4.51 57 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 25.84 -4.67 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 27.10 -4.66 57 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 28.39 -4.81 57 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 29.72 -4.95 57 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 31.07 -5.10 57 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 32.48 -5.20 57 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 33.89 -5.64 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 35.34 -5.68 57 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 36.82 -5.92 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 38.25 -6.05 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 39.72 -6.35 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 40.94 -6.74 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 42.54 -6.95 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 43.86 -7.13 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 47.27 -7.45 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 50.91 -7.56 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 54.86 -7.27 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 57.50 -8.43 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 61.12 -8.81 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 64.90 -8.56 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 68.90 -8.53 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 72.75 -9.05 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 76.58 -9.32 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.40 -9.75 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 84.74 -9.31 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 88.51 -10.12 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 92.89 -10.02 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.06 -10.36 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 101.49 -10.22 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.70 -10.44 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 110.05 -10.60 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 114.27 -10.84 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 118.80 -10.90 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.15 -11.08 56 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 132.00 -11.23 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 141.19 -11.36 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 151.17 -10.74 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 160.51 -10.89 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 170.06 -11.33 58 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 20.37 - 56 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 21.45 -3.15 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.50 -3.87 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.62 -4.02 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.78 -4.17 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.83 -4.45 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.44 -4.26 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.61 -4.48 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.86 -4.65 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.16 -4.80 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.49 -4.94 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.85 -5.09 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.24 -5.23 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 36.58 -5.14 56 0 54 0
30MAR27 182.50 P 37.63 37.63 37.63 38.02 -5.36 56 4 41 0
30MAR27 185.00 P 0.00 0.00 0.00 39.48 -5.50 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 40.97 -5.65 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 42.49 -5.77 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 43.86 -6.10 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.42 -6.21 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.98 -6.47 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 48.58 -6.49 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 51.62 -7.01 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 55.01 -7.22 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 58.44 -7.49 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 61.99 -7.71 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 66.45 -7.03 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.49 -7.90 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 73.88 -7.42 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.74 -8.56 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 81.56 -7.78 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 84.77 -8.66 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 88.73 -8.84 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 92.73 -9.00 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 96.83 -9.13 56 0 30 0
TOTAL PUT 27,915 98,051 +26,457
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$ 43.74
29APR26 30.00 C 0.00 0.00 0.00 13.80 +0.94 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.80 +0.94 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.80 +0.93 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.81 +0.94 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.81 +0.94 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.81 +0.94 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.81 +0.93 0 0 0 0
29APR26 37.00 C 6.95 6.95 6.95 6.81 +0.93 0 4 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.82 +0.92 20 0 117 0
29APR26 39.00 C 5.43 5.43 5.43 4.84 +0.89 21 4 700 -4
29APR26 40.00 C 0.00 0.00 0.00 3.89 +0.93 21 0 793 0
29APR26 41.00 C 0.00 0.00 0.00 2.99 +0.82 21 0 1,141 0
29APR26 42.00 C 2.35 2.39 2.00 2.12 +0.62 19 174 711 -2
29APR26 43.00 C 1.57 1.59 1.28 1.46 +0.49 20 306 1,150 +61
29APR26 44.00 C 1.03 1.08 0.80 0.93 +0.34 20 167 831 +19
29APR26 45.00 C 0.61 0.68 0.43 0.56 +0.23 21 305 564 +8
29APR26 46.00 C 0.37 0.40 0.25 0.31 +0.14 21 17 498 +16
29APR26 47.00 C 0.16 0.16 0.14 0.17 +0.08 21 22 412 0
29APR26 48.00 C 0.07 0.07 0.07 0.08 +0.04 21 7 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.86 +0.93 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.87 +0.94 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.87 +0.93 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.88 +0.94 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.89 +0.93 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.90 +0.92 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.93 +0.91 22 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.98 +0.89 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.06 +0.85 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.20 +0.90 22 0 921 0
28MAY26 41.00 C 3.49 3.49 3.49 3.40 +0.81 22 15 795 +15
28MAY26 42.00 C 2.78 2.78 2.37 2.61 +0.63 21 150 820 -30
28MAY26 43.00 C 2.10 2.10 1.83 2.00 +0.54 21 700 1,193 +522
28MAY26 44.00 C 1.48 1.48 1.32 1.50 +0.45 22 616 870 +245
28MAY26 45.00 C 1.08 1.10 1.01 1.09 +0.36 22 26 426 0
28MAY26 46.00 C 0.79 0.82 0.70 0.77 +0.28 22 42 452 0
28MAY26 47.00 C 0.57 0.57 0.42 0.53 +0.20 22 47 381 -15
28MAY26 48.00 C 0.33 0.41 0.29 0.35 +0.15 22 134 157 -30
28MAY26 49.00 C 0.29 0.29 0.21 0.24 +0.11 23 22 258 0
28MAY26 50.00 C 0.20 0.20 0.20 0.15 +0.07 23 15 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.89 +0.94 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.90 +0.94 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.90 +0.94 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.91 +0.94 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.91 +0.93 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.92 +0.94 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.93 +0.94 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.93 +0.93 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.94 +0.94 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.95 +0.93 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.96 +0.93 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.98 +0.92 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.01 +0.90 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.07 +0.88 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.15 +0.84 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.27 +0.79 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.45 +0.84 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.69 +0.75 22 0 581 0
29JUN26 42.00 C 2.65 2.65 2.62 2.92 +0.57 21 30 732 0
29JUN26 43.00 C 2.41 2.41 2.00 2.34 +0.50 21 329 404 -2
29JUN26 44.00 C 1.30 1.87 1.30 1.83 +0.42 21 87 545 +41
29JUN26 45.00 C 1.20 1.44 1.20 1.41 +0.34 22 103 517 +60
29JUN26 46.00 C 1.11 1.11 0.91 1.06 +0.27 22 76 368 +60
29JUN26 47.00 C 0.74 0.74 0.68 0.79 +0.22 22 120 965 +90
29JUN26 48.00 C 0.58 0.58 0.49 0.57 +0.16 22 96 261 +21
29JUN26 49.00 C 0.00 0.00 0.00 0.43 +0.15 22 0 203 0
29JUN26 50.00 C 0.33 0.33 0.29 0.30 +0.11 22 20 55 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.94 +0.93 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.95 +0.93 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.97 +0.93 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.99 +0.92 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.03 +0.90 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.09 +0.88 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.19 +0.85 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.33 +0.80 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.52 +0.86 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.79 +0.78 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.03 +0.60 21 0 0 0
30JUL26 43.00 C 2.25 2.25 2.25 2.46 +0.53 21 15 30 +15
30JUL26 44.00 C 1.75 1.75 1.74 1.96 +0.45 22 30 45 +30
30JUL26 45.00 C 1.61 1.61 1.36 1.54 +0.38 22 30 30 +30
30JUL26 46.00 C 0.00 0.00 0.00 1.19 +0.31 22 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.91 +0.25 22 0 0 0
30JUL26 48.00 C 0.74 0.74 0.74 0.69 +0.20 22 15 15 +15
30JUL26 49.00 C 0.57 0.57 0.57 0.52 +0.14 22 15 15 +15
30JUL26 50.00 C 0.40 0.40 0.40 0.40 +0.13 22 2 3 +2
30JUL26 52.50 C 0.00 0.00 0.00 0.18 - 23 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 17.90 +0.94 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.91 +0.94 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.92 +0.94 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.92 +0.94 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.93 +0.94 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.94 +0.94 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.95 +0.94 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.96 +0.92 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.99 +0.92 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.03 +0.90 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.10 +0.88 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.20 +0.85 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.34 +0.81 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.53 +0.76 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.78 +0.70 23 0 21 0
29SEP26 41.00 C 3.47 3.47 3.47 4.09 +0.62 23 2 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 +0.66 23 0 15 0
29SEP26 43.00 C 2.58 2.58 2.58 2.86 +0.51 22 10 25 +10
29SEP26 44.00 C 0.00 0.00 0.00 2.38 +0.43 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.98 +0.37 22 0 81 0
29SEP26 46.00 C 1.48 1.48 1.48 1.64 +0.33 22 3 32 +3
29SEP26 47.00 C 0.00 0.00 0.00 1.34 +0.28 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 +0.24 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.19 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 +0.14 22 0 36 0
29SEP26 52.50 C 0.50 0.50 0.50 0.43 +0.11 23 15 15 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.92 +0.94 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.92 +0.94 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.93 +0.94 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.94 +0.93 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.96 +0.93 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.98 +0.91 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.03 +0.89 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.11 +0.87 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.22 +0.84 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.38 +0.81 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 +0.75 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.85 +0.70 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.18 +0.67 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.55 +0.72 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.87 +0.53 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.38 +0.49 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 +0.44 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.55 +0.41 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.19 +0.35 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 +0.32 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.61 +0.28 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.25 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 +0.22 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 +0.17 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 +0.07 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.95 +0.92 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.99 +0.91 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.05 +0.89 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.13 +0.85 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.27 +1.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.44 +0.79 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.66 +0.74 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.94 +0.72 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.26 +0.66 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 +0.63 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.05 +0.70 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.39 +0.52 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 +0.48 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.47 +0.44 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.08 +0.41 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.72 +0.37 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 +0.34 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.10 +0.31 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.84 +0.28 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.60 +0.25 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.13 +0.16 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 +0.14 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 +0.09 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 +0.07 22 0 0 0
TOTAL CALL 3,771 20,791 +1,215
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 401 0
29APR26 38.00 P 0.04 0.04 0.04 0.01 -0.02 22 1 725 -1
29APR26 39.00 P 0.06 0.06 0.06 0.03 -0.04 22 12 568 -12
29APR26 40.00 P 0.11 0.12 0.11 0.07 -0.10 21 40 1,069 -5
29APR26 41.00 P 0.14 0.23 0.14 0.18 -0.19 22 219 1,590 +18
29APR26 42.00 P 0.34 0.41 0.30 0.37 -0.32 21 115 951 +13
29APR26 43.00 P 0.65 0.77 0.65 0.70 -0.40 22 179 717 -17
29APR26 44.00 P 1.10 1.29 1.04 1.18 -0.60 22 145 678 -92
29APR26 45.00 P 1.62 1.95 1.62 1.81 -0.73 22 60 222 +15
29APR26 46.00 P 2.37 2.37 2.37 2.51 -0.80 21 15 60 +15
29APR26 47.00 P 0.00 0.00 0.00 3.36 -0.87 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.29 -0.91 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.26 -0.94 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.26 -0.94 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.02 -0.93 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.51 -0.94 60 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.09 -0.86 72 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.41 -1.05 70 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 382 0
28MAY26 39.00 P 0.22 0.24 0.22 0.17 -0.09 23 18 458 +6
28MAY26 40.00 P 0.37 0.38 0.37 0.31 -0.14 23 2 601 -1
28MAY26 41.00 P 0.50 0.59 0.48 0.52 -0.21 23 282 536 +145
28MAY26 42.00 P 0.76 0.89 0.76 0.81 -0.30 23 29 437 +14
28MAY26 43.00 P 1.13 1.31 1.13 1.20 -0.40 23 635 1,016 +471
28MAY26 44.00 P 1.62 1.84 1.60 1.69 -0.50 23 529 759 +421
28MAY26 45.00 P 2.17 2.50 2.17 2.29 -0.59 23 105 460 +60
28MAY26 46.00 P 2.85 2.85 2.85 2.90 -0.66 23 15 15 +15
28MAY26 47.00 P 0.00 0.00 0.00 3.65 -0.75 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.48 -0.81 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.37 -0.86 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.30 -1.12 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.02 -0.97 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.60 -0.97 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.09 -1.01 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.41 -1.18 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 591 0
29JUN26 35.00 P 0.13 0.13 0.13 0.07 -0.04 23 20 555 -20
29JUN26 36.00 P 0.19 0.20 0.19 0.12 -0.07 22 17 365 0
29JUN26 37.00 P 0.30 0.30 0.30 0.21 -0.11 22 30 408 -15
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.17 22 0 627 0
29JUN26 39.00 P 0.62 0.62 0.62 0.54 -0.23 22 15 1,238 0
29JUN26 40.00 P 0.85 0.85 0.85 0.80 -0.30 22 30 1,247 0
29JUN26 41.00 P 1.27 1.27 1.25 1.15 -0.38 23 30 688 +30
29JUN26 42.00 P 1.53 1.73 1.53 1.57 -0.46 23 130 533 +13
29JUN26 43.00 P 2.06 2.31 1.98 2.08 -0.55 23 342 522 +9
29JUN26 44.00 P 2.59 2.85 2.59 2.68 -0.62 23 45 240 -15
29JUN26 45.00 P 3.29 3.57 3.26 3.36 -0.68 23 45 165 +15
29JUN26 46.00 P 4.13 4.13 3.99 3.98 -0.73 22 90 120 +75
29JUN26 47.00 P 4.78 4.82 4.78 4.77 -0.77 22 45 45 +45
29JUN26 48.00 P 0.00 0.00 0.00 5.60 -0.82 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.48 -1.07 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.38 -1.13 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.04 -0.94 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.55 -0.96 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.10 -0.96 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.14 -1.47 24 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
30JUL26 36.00 P 0.27 0.27 0.27 0.22 -0.09 22 15 15 +15
30JUL26 37.00 P 0.00 0.00 0.00 0.35 -0.13 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.53 -0.17 23 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.76 -0.23 23 0 5 0
30JUL26 40.00 P 1.13 1.14 1.13 1.06 -0.29 23 20 20 +20
30JUL26 41.00 P 0.00 0.00 0.00 1.43 -0.35 23 0 10 0
30JUL26 42.00 P 1.98 1.98 1.98 1.87 -0.43 23 15 30 +15
30JUL26 43.00 P 2.52 2.52 2.52 2.39 -0.49 23 15 15 +15
30JUL26 44.00 P 2.87 2.87 2.87 2.98 -0.56 23 15 15 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.64 -0.62 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 4.23 -0.66 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 4.98 -0.72 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.79 -0.96 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.64 -1.02 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.51 -1.08 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.11 - 29 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 12.59 - 34 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 -0.07 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.11 23 0 272 0
29SEP26 36.00 P 0.46 0.48 0.46 0.46 -0.14 23 40 84 +40
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.17 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.88 -0.22 23 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 1.17 -0.26 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.51 -0.31 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 -0.39 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.37 -0.43 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.89 -0.48 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.47 -0.43 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.99 -0.58 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.66 -0.63 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.37 -0.68 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.14 -0.92 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 -0.98 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.00 -0.82 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.28 -0.87 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.68 -0.92 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.16 -0.94 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.67 -0.96 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 -0.09 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 -0.15 22 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 -0.17 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.96 -0.19 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.23 -0.24 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.55 -0.29 23 0 0 0
30DEC26 40.00 P 2.08 2.08 2.08 1.92 -0.32 23 2 8 +2
30DEC26 41.00 P 0.00 0.00 0.00 2.33 -0.38 23 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.81 -0.42 23 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 3.33 -0.47 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.90 -0.40 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 -0.54 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.03 -0.61 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.73 -0.63 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.46 -0.68 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.23 -0.95 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 -0.77 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.46 -0.84 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.80 -0.88 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 -0.93 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 -0.98 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.32 -0.07 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.55 -0.14 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 -0.18 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.97 -0.19 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 -0.23 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.52 -0.25 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.85 -0.32 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.25 -0.34 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 -0.39 22 0 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.15 -0.43 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.67 -0.47 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.24 -0.52 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.85 -0.40 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.34 -0.59 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 -0.61 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.72 -0.88 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.69 -0.72 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.27 -0.97 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.62 -0.82 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.80 -0.97 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.29 -0.91 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.67 -1.01 29 0 0 0
TOTAL PUT 3,362 24,873 +1,324
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$ 185.00
29APR26 140.00 C 0.00 0.00 0.00 45.34 +13.03 43 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 42.88 +12.89 43 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 40.04 +12.33 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 37.63 +12.13 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 35.25 +11.90 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 32.98 +11.70 36 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 30.92 +11.62 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 28.64 +11.23 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.22 +11.59 51 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 25.00 +11.05 49 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 22.86 +10.47 48 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 20.80 +10.19 47 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 18.29 +8.97 43 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 16.97 +8.83 46 0 86 0
29APR26 175.00 C 11.30 11.30 11.30 14.77 +7.70 43 15 77 0
29APR26 177.50 C 9.95 11.54 9.95 13.18 +7.08 43 23 30 0
29APR26 180.00 C 8.43 11.13 8.43 11.37 +6.13 41 50 202 +4
29APR26 182.50 C 7.62 10.06 7.62 10.06 +5.58 42 52 87 +32
29APR26 185.00 C 6.30 8.96 6.23 8.90 +5.10 42 50 80 +38
29APR26 187.50 C 5.38 7.60 5.38 7.90 +4.69 43 65 194 +53
29APR26 190.00 C 5.77 6.40 5.77 6.75 +3.88 42 31 152 +29
29APR26 192.50 C 4.20 6.00 4.20 5.85 +3.53 43 49 55 +22
29APR26 195.00 C 3.39 4.00 3.39 5.06 +3.10 43 20 65 +20
29APR26 197.50 C 0.00 0.00 0.00 4.44 +2.84 43 0 306 0
29APR26 200.00 C 2.41 3.20 2.41 3.65 +2.33 43 7 235 +3
29APR26 205.00 C 2.50 2.83 2.28 2.72 +1.84 44 150 179 +135
29APR26 210.00 C 1.73 2.28 1.73 1.90 +1.32 43 160 160 +89
29APR26 215.00 C 0.00 0.00 0.00 1.26 +0.89 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.85 +0.61 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.56 +0.41 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.36 +0.27 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.23 +0.17 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.14 +0.11 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.09 +0.07 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 46.68 +12.75 50 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 44.17 +12.34 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 41.74 +11.95 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 40.21 +12.39 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.29 +11.37 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.24 +11.15 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.34 +11.01 46 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.03 +10.38 45 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.17 +10.11 45 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 27.20 +9.66 45 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 25.13 +9.02 44 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 22.92 +8.57 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 21.67 +8.58 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 20.06 +8.13 44 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 18.52 +7.66 44 0 22 0
28MAY26 177.50 C 13.73 15.15 13.73 17.06 +7.20 43 19 19 +11
28MAY26 180.00 C 15.07 15.07 15.07 15.65 +6.72 43 15 46 +15
28MAY26 182.50 C 0.00 0.00 0.00 14.32 +6.25 43 0 10 0
28MAY26 185.00 C 12.99 12.99 12.99 12.99 +5.71 43 16 16 +13
28MAY26 187.50 C 11.88 11.88 11.88 11.88 +5.33 43 16 75 0
28MAY26 190.00 C 8.48 10.85 8.48 10.85 +4.97 43 86 99 +69
28MAY26 192.50 C 10.38 10.38 9.89 9.89 +4.51 43 31 62 +16
28MAY26 195.00 C 0.00 0.00 0.00 9.05 +4.21 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 8.22 +3.88 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 7.17 +3.27 43 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.14 +3.00 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 4.86 +2.47 44 1 45 0
28MAY26 215.00 C 0.00 0.00 0.00 3.95 +2.09 44 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 3.15 +1.71 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.48 +1.37 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.89 +1.04 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.47 +0.83 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.13 +0.64 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.87 +0.50 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.67 +0.40 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.51 +0.31 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.38 +0.23 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.29 +0.18 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 47.36 +11.63 43 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 45.33 +11.55 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.18 +11.29 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 41.05 +10.98 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.46 +11.16 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.54 +10.94 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.58 +10.61 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.60 +10.20 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.50 +9.60 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.83 +9.36 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.40 +9.30 45 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 26.27 +9.00 44 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 24.46 +8.32 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 23.19 +8.21 44 0 15 0
29JUN26 175.00 C 18.55 18.55 18.55 21.74 +7.84 44 15 15 +15
29JUN26 177.50 C 0.00 0.00 0.00 20.36 +7.47 44 0 45 0
29JUN26 180.00 C 18.84 18.84 18.84 18.84 +6.89 43 15 15 +15
29JUN26 182.50 C 17.91 17.91 17.91 17.63 +6.56 43 15 15 0
29JUN26 185.00 C 0.00 0.00 0.00 16.45 +6.21 43 0 0 0
29JUN26 187.50 C 15.54 15.54 15.54 15.34 +5.86 43 15 30 0
29JUN26 190.00 C 13.50 14.48 13.50 14.30 +5.53 43 16 60 +14
29JUN26 192.50 C 0.00 0.00 0.00 13.32 +5.11 43 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 12.22 +4.68 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 11.34 +4.41 43 0 30 0
29JUN26 200.00 C 10.39 10.39 10.39 10.67 +4.31 44 15 330 +15
29JUN26 205.00 C 9.35 9.35 9.35 9.12 +3.78 44 15 615 +15
29JUN26 210.00 C 0.00 0.00 0.00 8.00 +3.54 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 6.59 +2.87 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.57 +2.48 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.69 +2.14 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.94 +1.83 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.29 +1.56 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.75 +1.33 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.28 +1.12 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.89 +0.94 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.56 +0.79 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.29 +0.66 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.06 +0.55 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 42.81 +10.48 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.90 +10.23 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 39.01 +9.95 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 37.31 +9.80 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 35.92 +9.89 46 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.13 +9.53 45 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.28 +9.06 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.83 +8.92 45 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.01 +8.72 44 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.60 +8.56 45 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.13 +8.23 45 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 24.77 +7.98 45 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 23.30 +7.53 44 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 21.92 +7.07 44 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 20.68 +6.78 44 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 19.52 +6.48 44 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 18.42 +6.16 44 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.38 +5.83 44 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 16.27 +5.34 44 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 15.45 - 44 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 51.73 +10.56 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 49.84 +10.34 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.99 +10.12 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.42 +10.13 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.62 +9.86 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.71 +9.43 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.03 +9.19 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.51 +9.05 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.91 +8.80 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.29 +8.47 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.80 +8.23 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.34 +8.21 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.93 +8.05 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.97 +8.21 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.62 +7.93 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.34 +7.67 45 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 26.97 +7.18 45 0 402 0
29SEP26 182.50 C 0.00 0.00 0.00 25.68 +6.82 45 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 24.52 +6.57 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 23.30 +6.21 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.40 +6.12 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 21.51 +5.89 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.42 +5.57 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.52 +5.40 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 18.75 +5.33 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 16.91 +4.80 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 15.38 +4.46 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 13.81 +3.98 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.50 +3.65 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.30 +3.35 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.21 +3.06 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.21 +2.79 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.31 +2.55 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.49 +2.33 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.74 +2.11 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.06 +1.92 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.45 +1.74 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.90 +1.58 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 55.57 +10.24 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.84 +10.05 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.14 +9.86 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.49 +9.67 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.87 +9.48 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.29 +9.28 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.75 +9.09 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.24 +8.88 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.78 +8.69 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.35 +8.49 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.97 +8.30 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.62 +8.10 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.30 +7.90 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.02 +7.71 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.78 +7.55 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.13 +7.91 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.93 +7.65 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.48 +7.14 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.36 +6.92 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.36 +6.80 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.27 +6.64 45 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 27.26 +6.41 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.27 +6.22 45 0 0 0
30DEC26 197.50 C 25.60 25.60 25.55 25.37 +6.08 45 10 10 +10
30DEC26 200.00 C 0.00 0.00 0.00 24.47 +5.92 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.76 +5.62 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.09 +5.25 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.92 +5.29 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.51 +5.00 46 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.66 +4.19 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.44 +3.94 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.30 +3.69 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.24 +3.45 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.25 +3.22 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.34 +3.01 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.49 +2.81 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.70 +2.62 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.97 +2.45 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 58.80 +10.16 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.17 +10.00 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.57 +9.83 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.00 +9.65 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.47 +9.48 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.98 +9.31 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.52 +9.14 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.10 +8.97 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.71 +8.80 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 45.35 +8.62 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.02 +8.45 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.73 +8.28 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.47 +7.98 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.25 +7.81 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.05 +7.63 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.89 +7.47 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.76 +7.31 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.65 +7.13 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.81 +7.19 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.89 +7.15 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.98 +7.11 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.89 +7.00 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.97 +6.88 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.03 +6.73 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.13 +6.58 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.40 +6.30 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.94 +6.19 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.13 +5.65 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.87 +5.58 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.53 +5.36 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.26 +5.14 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.04 +4.89 45 0 0 0
TOTAL CALL 972 6,779 +633
29APR26 140.00 P 0.00 0.00 0.00 0.06 -0.36 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.10 -0.50 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.15 -0.67 43 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.22 -0.86 43 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.32 -1.13 43 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.44 -1.49 43 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.62 -1.82 43 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.84 -2.26 43 0 95 0
29APR26 160.00 P 1.98 2.15 1.98 1.10 -2.72 43 45 74 +30
29APR26 162.50 P 2.46 2.57 2.46 1.46 -3.20 43 60 50 +25
29APR26 165.00 P 3.03 3.15 3.03 1.93 -3.71 43 45 100 +45
29APR26 167.50 P 3.72 3.90 3.72 2.43 -4.26 44 33 63 +18
29APR26 170.00 P 4.53 4.53 3.30 3.06 -4.86 44 21 42 +7
29APR26 172.50 P 5.50 5.50 5.50 3.75 -5.48 44 1 30 +1
29APR26 175.00 P 6.50 6.50 6.50 4.58 -6.09 44 18 58 +18
29APR26 177.50 P 7.74 7.74 7.69 5.46 -6.77 44 50 81 +50
29APR26 180.00 P 8.12 8.12 8.12 6.48 -6.99 44 15 52 0
29APR26 182.50 P 10.34 10.34 8.54 7.61 -7.59 44 30 66 +10
29APR26 185.00 P 9.59 9.59 9.59 8.85 -8.13 44 1 50 +1
29APR26 187.50 P 0.00 0.00 0.00 10.22 -8.69 44 0 73 0
29APR26 190.00 P 12.00 12.00 12.00 11.68 -9.17 44 1 51 0
29APR26 192.50 P 0.00 0.00 0.00 13.39 -9.54 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 14.76 -10.26 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 16.53 -10.68 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 18.38 -11.04 43 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 21.65 -12.35 38 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 26.53 -12.20 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 30.96 -12.60 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 36.25 -12.21 51 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 41.01 -12.40 53 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.81 -12.59 55 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 50.66 -12.74 56 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.59 -12.81 59 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.56 -12.84 62 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 65.55 -12.85 66 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 70.55 -12.85 69 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.54 -12.86 72 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 80.54 -12.86 75 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.60 -1.17 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.78 -1.36 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.97 -1.72 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 1.24 -1.98 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 1.51 -2.33 43 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 1.88 -2.63 44 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 2.25 -3.02 43 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 2.81 -3.32 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 3.33 -3.69 44 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 3.95 -4.12 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 4.62 -4.50 44 0 16 0
28MAY26 167.50 P 7.08 7.08 7.08 5.36 -4.98 44 11 26 +11
28MAY26 170.00 P 0.00 0.00 0.00 6.21 -5.35 44 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 7.07 -5.85 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 8.02 -6.36 44 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 9.04 -6.77 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 10.15 -7.22 44 0 17 0
28MAY26 182.50 P 12.70 12.70 12.70 11.34 -7.49 44 12 65 -10
28MAY26 185.00 P 0.00 0.00 0.00 12.62 -7.60 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 13.98 -8.03 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 15.40 -8.40 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 16.92 -8.75 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 18.52 -9.10 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 19.97 -9.61 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 21.70 -9.92 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 25.91 -9.90 46 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 29.60 -10.59 45 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 33.61 -11.06 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 38.03 -11.25 47 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.45 -11.54 47 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 46.87 -11.89 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.77 -12.84 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.59 -12.91 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.56 -12.87 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.55 -12.85 48 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.55 -12.85 51 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.54 -12.86 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.54 -12.86 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 1.57 -1.70 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.85 -1.94 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 2.24 -2.16 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.62 -2.45 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.07 -2.68 44 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 3.58 -3.21 44 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 4.10 -3.56 44 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 4.74 -3.84 44 0 3 0
29JUN26 160.00 P 6.87 6.87 6.87 5.41 -4.24 44 15 15 +9
29JUN26 162.50 P 7.58 7.58 7.58 6.09 -4.62 44 15 30 +13
29JUN26 165.00 P 0.00 0.00 0.00 7.07 -4.79 44 0 30 0
29JUN26 167.50 P 8.68 8.68 8.68 7.77 -5.29 44 15 30 0
29JUN26 170.00 P 10.58 10.58 10.58 8.76 -5.56 44 15 15 0
29JUN26 172.50 P 10.68 10.68 10.00 9.71 -5.96 44 32 45 +12
29JUN26 175.00 P 11.78 11.78 11.36 10.74 -6.37 44 60 75 +60
29JUN26 177.50 P 12.96 12.96 12.50 11.58 -7.01 43 30 46 0
29JUN26 180.00 P 0.00 0.00 0.00 13.02 -7.13 44 0 15 0
29JUN26 182.50 P 13.70 13.70 13.70 14.19 -7.06 43 15 45 +15
29JUN26 185.00 P 15.62 15.62 15.62 15.62 -7.26 44 15 15 +15
29JUN26 187.50 P 17.02 17.02 17.02 17.02 -7.49 44 15 15 +15
29JUN26 190.00 P 0.00 0.00 0.00 18.40 -7.90 44 0 2 0
29JUN26 192.50 P 19.17 19.17 19.17 19.78 -8.32 44 15 15 +15
29JUN26 195.00 P 20.69 20.69 20.69 21.47 -8.44 44 15 15 +15
29JUN26 197.50 P 0.00 0.00 0.00 22.73 -9.06 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 24.74 -8.33 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 28.26 -9.30 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 32.04 -10.13 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 35.87 -10.24 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 39.66 -10.88 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.69 -11.32 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.42 -11.20 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 52.57 -11.69 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 57.22 -11.80 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.52 -12.28 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.99 -12.66 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 70.67 -12.86 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.54 -12.92 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.54 -12.88 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 4.15 -2.86 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 4.68 -3.18 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 5.32 -3.66 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 6.00 -3.92 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 6.68 -4.29 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.47 -4.53 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 8.32 -4.78 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 9.25 -4.99 45 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 10.18 -5.30 45 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 11.12 -5.65 44 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 12.14 -5.98 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 13.22 -6.27 44 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 14.37 -6.62 44 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 15.58 -6.94 44 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 16.85 -6.90 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 18.18 -7.20 44 0 0 0
30JUL26 187.50 P 19.68 19.68 19.68 19.68 -7.34 45 15 15 +15
30JUL26 190.00 P 0.00 0.00 0.00 20.95 -7.72 44 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.42 -8.02 44 0 0 0
30JUL26 195.00 P 23.87 23.87 23.28 23.99 - 44 16 16 -
29SEP26 140.00 P 0.00 0.00 0.00 5.00 -2.82 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.54 -3.11 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.19 -3.34 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.89 -3.52 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.59 -3.70 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.29 -4.29 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.15 -4.44 45 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 10.03 -4.65 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.89 -4.95 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 11.89 -5.05 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 13.04 -5.20 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.00 -5.50 45 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.98 -5.82 45 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 16.16 -6.03 45 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 17.18 -6.35 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.43 -6.57 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.71 -6.80 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.99 -6.85 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 22.33 -7.12 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.71 -7.39 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 25.14 -7.62 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 26.60 -7.83 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.39 -7.71 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.81 -8.07 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.38 -8.33 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.53 -8.86 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.20 -8.93 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 41.37 -9.74 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.02 -10.09 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 49.34 -9.85 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.41 -10.03 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 56.94 -10.77 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.57 -10.48 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.78 -10.74 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 70.06 -10.95 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.82 -11.71 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.29 -11.89 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.77 -12.07 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.01 -3.19 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.73 -3.37 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.45 -3.56 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.25 -3.77 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.15 -3.97 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.16 -4.06 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.86 -4.46 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.84 -4.62 45 0 0 0
30DEC26 160.00 P 16.69 16.69 16.69 14.88 -4.76 45 15 15 +15
30DEC26 162.50 P 0.00 0.00 0.00 15.79 -5.08 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.87 -5.19 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.03 -5.34 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 19.16 -5.72 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.25 -6.02 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.60 -6.03 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.85 -6.27 44 0 0 0
30DEC26 180.00 P 24.00 24.50 24.00 23.99 -6.71 44 30 34 +19
30DEC26 182.50 P 0.00 0.00 0.00 25.48 -6.68 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.70 -6.96 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.12 -7.16 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.57 -7.39 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 31.17 -7.47 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.63 -7.69 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.02 -7.98 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.84 -7.86 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.18 -8.13 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.53 -8.49 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 45.90 -8.85 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.36 -9.23 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 53.07 -9.53 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 56.94 -9.69 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 60.74 -9.94 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.75 -10.15 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.77 -10.41 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.81 -10.67 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.96 -10.85 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.23 -11.04 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.53 -11.25 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.36 -3.31 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 11.17 -3.43 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.07 -3.60 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.96 -3.81 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.89 -3.99 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.81 -4.05 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.62 -4.40 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.85 -4.36 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.70 -4.72 44 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.77 -4.91 44 0 15 0
30MAR27 165.00 P 21.05 21.05 21.05 19.93 -5.05 44 100 100 +85
30MAR27 167.50 P 0.00 0.00 0.00 20.81 -5.24 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.02 -5.66 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.26 -5.80 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.53 -5.97 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.85 -5.94 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.20 -6.09 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.59 -6.66 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 30.01 -6.76 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.47 -6.82 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.91 -7.05 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.41 -7.23 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.71 -7.63 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.79 -7.24 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.30 -7.43 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.53 -7.62 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.90 -7.93 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.29 -8.27 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.70 -8.61 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.36 -8.73 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.08 -9.03 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.82 -9.33 44 0 0 0
TOTAL PUT 776 10,493 +509
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$ 7.34
29APR26 4.90 C 0.00 0.00 0.00 2.45 +0.15 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 +0.15 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 +0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 +0.16 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 +0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 +0.14 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 +0.13 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.39 +0.09 19 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 +0.06 20 0 129 0
29APR26 7.50 C 0.10 0.11 0.09 0.11 +0.04 21 30 562 -5
29APR26 7.75 C 0.04 0.04 0.04 0.04 +0.01 20 120 587 +56
29APR26 8.00 C 0.01 0.01 0.01 0.02 0.00 22 18 337 +18
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.45 +0.14 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.36 +0.15 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.11 +0.15 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 +0.15 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 +0.15 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 +0.13 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 +0.12 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 +0.08 24 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 +0.06 25 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 10 0
28MAY26 7.75 C 0.12 0.12 0.12 0.12 +0.02 25 32 136 +32
28MAY26 8.00 C 0.07 0.07 0.07 0.07 +0.01 26 127 172 +87
28MAY26 8.25 C 0.04 0.04 0.04 0.04 +0.01 26 60 121 +60
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 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 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.14 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 +0.15 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 +0.15 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 +0.13 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.12 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.11 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.08 24 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.06 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 534 0
29JUN26 8.25 C 0.05 0.05 0.05 0.05 0.00 25 10 706 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 40 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 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.36 +0.14 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 +0.15 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.86 +0.15 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 +0.13 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 +0.13 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 +0.12 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 +0.11 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30JUL26 8.00 C 0.13 0.13 0.13 0.12 +0.01 26 4 4 +4
30JUL26 8.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.15 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.15 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.13 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.13 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.11 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.06 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.06 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.03 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.14 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.15 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.14 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.13 19 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.12 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.11 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.10 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.06 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.04 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.04 25 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
30DEC26 8.50 C 0.18 0.20 0.18 0.19 +0.02 25 9 9 +9
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.15 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 +0.14 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.12 27 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.11 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 +0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.09 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.08 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 +0.06 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 410 7,657 +271
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 23 0 281 0
29APR26 7.00 P 0.05 0.06 0.05 0.05 -0.05 21 15 475 +5
29APR26 7.25 P 0.16 0.16 0.13 0.13 -0.08 21 63 487 +10
29APR26 7.50 P 0.28 0.28 0.27 0.27 -0.11 22 325 488 -126
29APR26 7.75 P 0.00 0.00 0.00 0.46 -0.11 24 0 570 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 -0.13 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 -0.14 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 -0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.68 -0.14 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 -0.14 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 -0.16 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 -0.16 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.67 -0.15 76 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 85 0
28MAY26 6.25 P 0.09 0.09 0.06 0.06 -0.04 26 38 295 +38
28MAY26 6.50 P 0.15 0.15 0.11 0.12 -0.05 26 4 313 +4
28MAY26 6.75 P 0.24 0.24 0.22 0.21 -0.07 27 90 302 +90
28MAY26 7.00 P 0.00 0.00 0.00 0.34 -0.09 27 0 250 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 -0.10 28 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.69 -0.12 28 0 70 0
28MAY26 7.75 P 0.97 0.97 0.97 0.90 -0.10 30 60 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.10 -0.16 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.37 -0.13 35 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.62 -0.13 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.86 -0.12 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.13 -0.11 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.36 -0.13 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.62 -0.11 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.86 -0.12 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.10 -0.13 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.59 -0.14 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.12 -0.11 74 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 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.02 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.04 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.07 25 0 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 -0.10 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 -0.11 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 -0.09 29 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.15 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.12 31 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.13 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 -0.13 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 -0.11 40 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 -0.12 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 -0.11 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 -0.12 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 -0.13 46 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 -0.13 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.12 -0.12 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.58 -0.14 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.09 -0.12 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.60 -0.10 26 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 -0.09 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.16 -0.15 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.41 -0.12 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.64 -0.13 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.87 -0.13 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.13 -0.12 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.37 -0.12 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.62 -0.12 39 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 0.02 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.04 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.05 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.07 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.08 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.10 26 0 522 0
29SEP26 7.50 P 0.85 0.85 0.85 0.84 -0.12 26 4 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.10 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.11 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.12 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.12 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.13 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 -0.13 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.13 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.12 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 -0.13 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 -0.13 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 -0.13 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 -0.12 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.58 -0.15 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.09 -0.12 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.03 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.05 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.06 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.07 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.08 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.09 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.11 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.10 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.11 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.13 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.13 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 -0.14 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.12 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.13 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 -0.12 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 -0.14 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.61 -0.13 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.12 -0.12 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.05 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.09 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.09 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.10 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 -0.09 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.12 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.12 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.13 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.12 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.14 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.14 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 -0.13 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 -0.12 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.13 32 0 0 0
TOTAL PUT 599 14,273 +21
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$ 104.70
29JUN26 99.99 C 0.00 0.00 0.00 10.52 -1.36 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.00 -0.93 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 7.50 -0.72 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.19 -0.66 40 0 0 0
29JUN26 113.32 C 4.68 4.68 4.68 5.14 -0.61 40 9 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.16 -0.58 40 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.36 -0.49 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.67 -0.42 40 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.10 -0.40 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.66 -0.32 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.29 -0.27 40 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.00 -0.24 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.78 -0.17 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.59 -0.16 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.46 -0.12 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.34 -0.11 40 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 -0.09 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.20 -0.06 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 -0.05 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.04 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.04 39 0 27 0
TOTAL CALL 9 853 0
29JUN26 99.99 P 0.00 0.00 0.00 5.79 +0.14 39 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 7.41 +0.29 40 0 34 0
29JUN26 106.66 P 0.00 0.00 0.00 9.16 +0.31 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.24 +0.42 40 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.37 +0.44 39 0 60 0
29JUN26 116.66 P 16.80 16.80 16.80 16.21 +0.90 42 49 90 -29
29JUN26 119.99 P 19.70 19.70 19.70 18.39 +0.63 40 19 21 -19
29JUN26 123.32 P 0.00 0.00 0.00 21.13 +0.73 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.87 +0.73 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.74 +0.74 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 29.92 +0.98 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 32.81 +0.87 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.90 +0.89 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 39.07 +1.00 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 42.14 +0.89 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 45.35 +0.94 39 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.68 +1.04 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.95 +1.08 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 55.28 +1.10 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 58.62 +1.04 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.95 +0.98 0 0 0 0
TOTAL PUT 68 736 -48
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$ 104.70
02APR26 80.00 C 0.00 0.00 0.00 24.71 -1.15 176 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 22.21 -1.15 157 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 19.71 -1.16 138 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 17.21 -1.16 120 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 14.71 -1.17 102 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 12.21 -1.18 84 0 0 0
02APR26 95.00 C 7.65 7.65 7.65 9.71 -1.28 67 4 0 -4
02APR26 97.50 C 0.00 0.00 0.00 7.43 -1.01 101 0 4 0
02APR26 100.00 C 4.50 4.50 3.20 4.77 -1.16 53 19 5 -3
02APR26 102.50 C 2.48 2.48 1.14 2.49 -1.43 47 122 100 +99
02APR26 105.00 C 2.50 2.50 0.40 1.05 -1.09 54 1,517 265 +205
02APR26 107.50 C 0.75 0.75 0.18 0.28 -0.69 53 92 376 -11
02APR26 110.00 C 0.21 0.21 0.07 0.05 -0.33 54 430 545 +48
02APR26 112.50 C 0.15 0.15 0.03 0.01 -0.10 58 150 361 +43
02APR26 115.00 C 0.06 0.06 0.03 0.01 -0.02 73 63 251 +8
02APR26 117.50 C 0.01 0.01 0.01 0.01 0.00 87 5 108 +5
02APR26 120.00 C 0.01 0.01 0.01 0.01 0.00 101 8 72 +8
02APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
10APR26 82.50 C 0.00 0.00 0.00 22.26 -1.10 55 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 20.01 -0.86 81 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 17.26 -1.11 40 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 14.77 -1.12 39 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 12.31 -1.13 39 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 9.92 -1.13 39 0 0 0
10APR26 97.50 C 6.08 6.08 6.08 7.72 -1.17 41 4 4 +4
10APR26 100.00 C 0.00 0.00 0.00 5.66 -1.01 40 4 5 0
10APR26 102.50 C 3.70 4.10 2.68 3.85 -1.10 39 57 25 +25
10APR26 105.00 C 2.70 2.70 1.43 2.45 -1.00 39 434 333 +259
10APR26 107.50 C 1.60 1.60 0.96 1.53 -0.73 40 35 139 +28
10APR26 110.00 C 1.60 1.60 0.56 0.85 -0.57 40 383 286 +192
10APR26 112.50 C 0.50 0.60 0.36 0.44 -0.39 40 13 547 +2
10APR26 115.00 C 0.53 0.53 0.23 0.21 -0.25 40 3 56 +1
10APR26 117.50 C 0.22 0.22 0.22 0.09 -0.15 39 80 195 +80
10APR26 120.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 15 0
10APR26 122.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29APR26 67.50 C 0.00 0.00 0.00 37.59 -1.27 86 0 117 0
29APR26 70.00 C 0.00 0.00 0.00 35.10 -0.91 80 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.62 -0.91 75 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.73 -1.20 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.28 -1.24 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.84 -1.71 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 22.41 -1.67 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.13 -1.53 46 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 18.14 -0.58 53 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 15.76 -1.09 49 0 312 0
29APR26 92.50 C 13.54 13.54 12.16 12.77 -1.62 33 56 810 0
29APR26 95.00 C 0.00 0.00 0.00 11.14 -1.12 41 0 2,320 0
29APR26 97.50 C 8.25 8.25 8.25 9.22 -1.11 41 2 1,713 0
29APR26 100.00 C 6.80 6.80 5.80 7.35 -1.25 39 65 2,220 +45
29APR26 102.50 C 7.53 7.53 4.43 5.87 -1.02 39 488 1,549 -83
29APR26 105.00 C 4.00 4.66 3.40 4.55 -0.96 39 268 3,655 +122
29APR26 107.50 C 3.46 3.59 2.79 3.59 -0.73 40 363 3,036 +232
29APR26 110.00 C 3.30 3.30 2.00 2.73 -0.62 40 920 3,246 +14
29APR26 112.50 C 1.90 2.22 1.60 2.03 -0.56 41 210 626 +18
29APR26 115.00 C 2.03 2.03 1.25 1.47 -0.46 40 405 1,361 +74
29APR26 117.50 C 1.08 1.24 0.97 1.04 -0.38 40 190 983 +34
29APR26 120.00 C 1.02 1.02 0.76 0.72 -0.30 40 505 1,095 -97
29APR26 122.50 C 0.68 0.71 0.65 0.50 -0.23 40 113 538 +14
29APR26 125.00 C 0.55 0.55 0.49 0.33 -0.18 40 308 1,080 -46
29APR26 127.50 C 0.39 0.46 0.39 0.22 -0.13 40 101 391 +34
29APR26 130.00 C 0.33 0.45 0.33 0.14 -0.10 40 423 888 +372
28MAY26 67.50 C 0.00 0.00 0.00 37.87 -0.99 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 35.52 -0.82 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.07 -0.86 61 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 30.19 -1.33 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.79 -1.33 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.03 -0.86 55 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 23.07 -1.33 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.29 -1.12 48 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.77 -0.79 43 0 60 0
28MAY26 90.00 C 15.00 15.00 14.90 16.62 -1.35 42 2 2,811 +2
28MAY26 92.50 C 0.00 0.00 0.00 14.48 -1.27 40 0 1,073 0
28MAY26 95.00 C 11.38 11.38 11.08 12.70 -1.02 41 16 1,137 +8
28MAY26 97.50 C 0.00 0.00 0.00 10.97 -1.10 40 0 1,349 0
28MAY26 100.00 C 7.76 9.59 7.76 9.21 -1.05 39 49 1,536 -26
28MAY26 102.50 C 6.58 7.93 6.58 7.93 -1.04 40 195 955 +85
28MAY26 105.00 C 6.30 6.40 5.38 6.65 -0.87 39 167 1,279 +122
28MAY26 107.50 C 4.82 5.56 4.48 5.54 -0.81 39 265 1,093 +231
28MAY26 110.00 C 4.41 4.56 3.73 4.62 -0.75 40 388 1,282 +196
28MAY26 112.50 C 3.50 3.55 3.20 3.86 -0.63 40 174 703 +29
28MAY26 115.00 C 2.69 3.20 2.69 3.19 -0.55 40 146 845 -40
28MAY26 117.50 C 3.27 3.30 2.25 2.58 -0.48 40 40 412 -12
28MAY26 120.00 C 2.72 2.72 1.87 2.07 -0.42 40 133 522 -64
28MAY26 122.50 C 1.81 1.86 1.59 1.65 -0.36 40 109 273 +30
28MAY26 125.00 C 1.57 1.57 1.40 1.31 -0.30 40 89 374 +5
28MAY26 127.50 C 1.25 1.27 1.12 1.03 -0.26 40 106 206 +99
28MAY26 130.00 C 1.06 1.10 0.97 0.80 -0.22 40 645 725 +645
29JUN26 50.00 C 0.00 0.00 0.00 55.34 -0.85 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 52.86 -0.89 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 50.39 -0.87 76 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 47.92 -1.02 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.38 -1.10 66 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 42.58 -1.37 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.16 -1.37 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.87 -1.22 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.52 -1.33 52 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 33.07 -1.76 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.62 -1.50 46 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 28.29 -1.53 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.03 -1.55 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.77 -1.50 43 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.46 -1.47 41 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.87 +0.12 44 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.37 -1.49 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 15.52 -1.20 40 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 13.84 -0.92 40 0 1,415 0
29JUN26 97.50 C 10.90 11.86 10.90 12.25 -0.86 40 18 1,189 -17
29JUN26 100.00 C 9.17 10.81 9.17 10.81 -1.05 40 74 7,013 +29
29JUN26 102.50 C 8.33 9.44 8.33 9.44 -1.02 39 30 809 0
29JUN26 105.00 C 7.89 7.89 6.85 8.20 -0.85 39 136 1,736 +67
29JUN26 107.50 C 6.34 6.58 6.17 7.13 -0.78 39 114 1,464 +2
29JUN26 110.00 C 8.75 8.75 5.33 6.27 -0.63 40 176 3,571 +56
29JUN26 112.50 C 4.60 4.92 4.60 5.36 -0.64 40 36 1,153 0
29JUN26 115.00 C 4.01 4.67 4.01 4.67 -0.54 40 21 1,947 0
29JUN26 117.50 C 3.60 3.60 3.41 3.96 -0.52 40 2 829 -1
29JUN26 120.00 C 4.01 4.01 2.96 3.39 -0.43 40 25 1,803 +14
29JUN26 122.50 C 2.84 2.84 2.84 2.84 -0.42 40 1 449 +1
29JUN26 125.00 C 2.38 2.53 2.38 2.41 -0.35 40 17 1,159 -13
29JUN26 127.50 C 2.07 2.07 2.06 2.00 -0.33 40 21 589 0
29JUN26 130.00 C 2.00 2.00 1.95 1.69 -0.27 40 45 1,698 -45
29JUN26 132.50 C 0.00 0.00 0.00 1.38 -0.27 40 0 663 0
29JUN26 135.00 C 1.43 1.45 1.43 1.16 -0.21 40 10 270 0
29JUN26 137.50 C 0.00 0.00 0.00 0.94 -0.21 40 0 316 0
29JUN26 140.00 C 1.05 1.05 1.05 0.79 -0.15 40 4 2,129 +4
29JUN26 142.50 C 0.00 0.00 0.00 0.64 -0.15 40 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.53 -0.11 40 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.43 -0.11 40 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.09 40 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.29 -0.07 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 2,259 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 58 0
30JUL26 82.50 C 0.00 0.00 0.00 24.75 -1.16 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.61 -0.73 43 0 0 0
30JUL26 87.50 C 19.26 19.26 19.24 20.69 -1.00 43 31 31 +31
30JUL26 90.00 C 0.00 0.00 0.00 18.26 -1.61 39 20 20 +20
30JUL26 92.50 C 0.00 0.00 0.00 16.54 -1.31 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.90 -1.33 39 0 0 0
30JUL26 97.50 C 12.18 12.18 12.18 13.61 -0.79 40 30 30 +30
30JUL26 100.00 C 11.74 11.74 11.37 12.08 -1.03 40 45 45 +45
30JUL26 102.50 C 0.00 0.00 0.00 10.83 -1.06 40 0 30 0
30JUL26 105.00 C 8.28 8.97 8.28 9.42 -1.03 39 85 115 +85
30JUL26 107.50 C 7.63 8.26 7.52 8.53 -0.86 39 75 75 +75
30JUL26 110.00 C 6.65 7.75 6.65 7.55 -0.74 40 46 45 +45
30JUL26 112.50 C 0.00 0.00 0.00 6.71 -0.68 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 5.74 -0.86 39 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 5.20 -0.64 40 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.51 -0.65 40 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.96 -0.56 40 0 0 0
30JUL26 125.00 C 3.38 3.38 3.38 3.40 -0.57 40 8 8 +8
30JUL26 127.50 C 3.10 3.10 3.10 2.97 -0.47 40 2 4 +2
29SEP26 50.00 C 0.00 0.00 0.00 55.67 -1.10 66 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 53.28 -1.11 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.83 -1.09 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.53 -1.01 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.16 -1.10 56 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 43.81 -0.86 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.49 -1.03 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.19 -0.98 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.90 -1.12 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 34.66 -1.11 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 32.42 -1.16 46 0 30 0
29SEP26 77.50 C 28.72 28.72 28.72 30.39 -1.08 46 1 31 0
29SEP26 80.00 C 0.00 0.00 0.00 27.97 -1.39 42 0 78 0
29SEP26 82.50 C 24.75 24.75 24.75 25.99 -1.36 42 1 28 -1
29SEP26 85.00 C 0.00 0.00 0.00 24.41 -0.93 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.56 -0.98 43 0 10 0
29SEP26 90.00 C 18.79 18.79 18.79 20.86 -0.96 42 1 1,609 0
29SEP26 92.50 C 0.00 0.00 0.00 19.14 -0.89 42 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 17.66 -0.60 42 0 3,733 0
29SEP26 97.50 C 0.00 0.00 0.00 15.91 -0.86 40 0 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 14.51 -1.05 40 0 3,765 0
29SEP26 102.50 C 12.42 12.42 12.42 13.34 -0.92 40 2 1,098 0
29SEP26 105.00 C 0.00 0.00 0.00 12.15 -0.78 40 0 3,806 0
29SEP26 107.50 C 0.00 0.00 0.00 11.06 -0.72 40 0 1,296 0
29SEP26 110.00 C 9.03 10.00 9.03 10.05 -0.74 40 13 835 +11
29SEP26 112.50 C 0.00 0.00 0.00 9.15 -0.65 40 0 450 0
29SEP26 115.00 C 8.10 8.10 8.10 8.32 -0.61 40 20 1,806 +20
29SEP26 117.50 C 0.00 0.00 0.00 7.53 -0.64 40 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 6.86 -0.56 40 0 599 0
29SEP26 122.50 C 0.00 0.00 0.00 6.16 -0.56 40 0 470 0
29SEP26 125.00 C 0.00 0.00 0.00 5.56 -0.46 40 8 380 +8
29SEP26 127.50 C 0.00 0.00 0.00 5.01 -0.47 40 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 4.47 -0.47 40 0 733 0
29SEP26 132.50 C 0.00 0.00 0.00 4.03 -0.38 40 0 145 0
29SEP26 135.00 C 3.58 3.58 3.58 3.62 -0.38 40 1 914 0
29SEP26 137.50 C 0.00 0.00 0.00 3.22 -0.38 40 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 2.89 -0.30 40 0 90 0
29SEP26 142.50 C 2.76 2.76 2.76 2.59 -0.30 40 16 37 +1
29SEP26 145.00 C 2.55 2.55 2.46 2.30 -0.30 40 29 317 +29
30DEC26 50.00 C 0.00 0.00 0.00 56.54 -1.12 61 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.21 -0.84 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.90 -0.86 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.58 -0.87 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.30 -0.84 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.03 -0.86 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.73 -0.94 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.44 -1.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.32 -1.03 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.21 -1.04 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.15 -1.03 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.17 -1.03 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.25 -0.98 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 28.43 -0.98 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.63 -0.96 42 0 0 0
30DEC26 87.50 C 23.67 23.67 23.67 24.99 -0.66 42 30 120 -30
30DEC26 90.00 C 0.00 0.00 0.00 23.35 -0.92 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 21.83 -0.86 41 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.32 -0.90 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 18.91 -0.87 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 17.58 -0.91 40 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 16.24 -0.86 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.10 -0.83 40 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 14.02 -0.79 40 0 76 0
30DEC26 110.00 C 12.30 12.30 12.30 13.00 -0.77 40 11 2,984 +11
30DEC26 112.50 C 0.00 0.00 0.00 12.06 -0.72 40 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 11.20 -0.69 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 10.39 -0.65 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 9.65 -0.58 40 0 779 0
30DEC26 122.50 C 0.00 0.00 0.00 8.97 -0.51 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.29 -0.51 40 0 375 0
30DEC26 127.50 C 0.00 0.00 0.00 7.61 -0.51 40 0 1,085 0
30DEC26 130.00 C 6.70 6.70 6.70 7.04 -0.42 40 1 5,142 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.51 -0.43 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 5.82 -0.60 39 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.31 -0.41 39 0 122 0
30DEC26 140.00 C 4.98 4.98 4.98 4.93 -0.49 39 3 80 +3
30DEC26 142.50 C 0.00 0.00 0.00 4.56 -0.33 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.18 -0.46 39 0 86 0
30MAR27 70.00 C 0.00 0.00 0.00 39.59 -1.04 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.62 -1.01 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.67 -1.00 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.81 -0.95 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.02 -0.95 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.24 -0.94 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.63 -0.89 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.89 -1.02 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.48 -0.82 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.05 -0.83 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 22.05 -1.41 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 20.73 -1.32 39 0 15 0
30MAR27 100.00 C 18.80 22.33 18.80 19.50 -1.30 39 1,003 387 +226
30MAR27 102.50 C 0.00 0.00 0.00 18.64 -0.85 40 0 2 0
30MAR27 105.00 C 17.30 17.30 17.30 17.30 -1.04 39 500 308 -199
30MAR27 107.50 C 15.42 15.42 15.42 16.39 -0.81 40 1 2 +1
30MAR27 110.00 C 0.00 0.00 0.00 15.40 -0.72 40 0 80 0
30MAR27 112.50 C 0.00 0.00 0.00 14.49 -0.70 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 13.61 -0.65 40 0 108 0
30MAR27 117.50 C 0.00 0.00 0.00 12.80 -0.58 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 11.99 -0.61 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 11.21 -0.61 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 10.62 -0.48 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 9.95 -0.48 40 0 140 0
30MAR27 130.00 C 8.85 9.50 8.83 9.30 -0.47 40 1,121 752 +236
TOTAL CALL 14,198 136,365 +3,787
02APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02APR26 90.00 P 0.01 0.01 0.01 0.01 0.00 113 90 94 +90
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
02APR26 95.00 P 0.05 0.05 0.05 0.01 0.00 77 6 52 -1
02APR26 97.50 P 0.18 0.22 0.03 0.01 -0.02 58 137 264 +121
02APR26 100.00 P 0.25 0.75 0.09 0.06 -0.08 53 186 166 +1
02APR26 102.50 P 0.70 1.80 0.40 0.37 -0.10 53 392 389 -44
02APR26 105.00 P 1.70 3.65 1.25 1.27 +0.02 50 136 833 +6
02APR26 107.50 P 0.00 0.00 0.00 3.15 +0.55 58 0 35 0
02APR26 110.00 P 0.00 0.00 0.00 5.50 +1.05 74 0 15 0
02APR26 112.50 P 0.00 0.00 0.00 7.86 +0.85 77 0 3 0
02APR26 115.00 P 0.00 0.00 0.00 10.34 +1.13 90 0 2 0
02APR26 117.50 P 0.00 0.00 0.00 12.82 +1.12 98 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 15.32 +1.12 113 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 17.82 +1.12 128 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 20.32 +1.12 142 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 22.82 +1.12 156 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 25.32 +1.12 169 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
10APR26 92.50 P 0.21 0.25 0.16 0.06 -0.01 40 83 83 +68
10APR26 95.00 P 0.34 0.61 0.25 0.16 -0.03 39 155 137 +117
10APR26 97.50 P 0.68 1.07 0.54 0.40 -0.03 39 139 150 +115
10APR26 100.00 P 1.26 1.60 0.95 0.87 +0.01 40 137 159 +56
10APR26 102.50 P 1.87 2.75 1.70 1.65 +0.12 40 183 124 +76
10APR26 105.00 P 2.85 4.08 2.77 2.77 +0.30 40 52 93 +27
10APR26 107.50 P 5.80 5.80 5.80 4.36 +0.56 41 2 3 0
10APR26 110.00 P 6.70 6.70 6.70 6.19 +0.83 42 1 48 -1
10APR26 112.50 P 0.00 0.00 0.00 8.34 +0.89 44 0 2 0
10APR26 115.00 P 0.00 0.00 0.00 10.46 +0.85 39 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 12.85 +0.97 39 0 1 0
10APR26 120.00 P 0.00 0.00 0.00 15.32 +1.05 41 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 18.33 +1.61 75 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 20.32 +1.12 52 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 22.82 +1.00 57 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 25.32 +1.00 62 0 0 0
29APR26 67.50 P 0.07 0.07 0.04 0.01 0.00 57 182 481 +122
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29APR26 75.00 P 0.10 0.10 0.10 0.01 0.00 44 1 349 -1
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 43 0 734 0
29APR26 80.00 P 0.24 0.24 0.19 0.03 0.00 41 25 495 +25
29APR26 82.50 P 0.30 0.30 0.30 0.06 -0.01 40 1 968 0
29APR26 85.00 P 0.40 0.40 0.33 0.13 0.00 40 69 970 -34
29APR26 87.50 P 0.57 0.63 0.57 0.24 -0.01 40 78 1,076 +23
29APR26 90.00 P 0.80 0.97 0.61 0.44 0.00 40 208 3,062 +3
29APR26 92.50 P 1.13 1.30 0.86 0.75 +0.02 40 187 1,765 +26
29APR26 95.00 P 1.63 1.82 1.27 1.19 +0.04 40 134 2,656 +4
29APR26 97.50 P 2.25 2.71 1.85 1.80 +0.07 41 244 1,872 -17
29APR26 100.00 P 2.73 3.50 2.54 2.60 +0.14 41 542 2,354 +4
29APR26 102.50 P 4.05 5.00 3.57 3.60 +0.28 41 739 2,549 -12
29APR26 105.00 P 5.16 6.47 4.60 4.82 +0.40 41 582 2,177 -216
29APR26 107.50 P 6.63 7.33 6.25 6.25 +0.50 41 17 2,747 -1
29APR26 110.00 P 8.20 9.18 8.20 8.01 +0.77 42 32 928 +30
29APR26 112.50 P 0.00 0.00 0.00 9.76 +0.64 42 0 22 0
29APR26 115.00 P 0.00 0.00 0.00 11.81 +0.74 43 0 28 0
29APR26 117.50 P 0.00 0.00 0.00 13.93 +0.98 44 0 2 0
29APR26 120.00 P 17.90 18.40 16.04 16.16 +0.99 45 3 12 0
29APR26 122.50 P 0.00 0.00 0.00 18.33 +0.93 44 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 20.53 +0.87 41 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.89 +0.93 40 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.32 +0.97 39 0 0 0
28MAY26 67.50 P 0.21 0.21 0.21 0.02 0.00 43 17 180 +17
28MAY26 70.00 P 0.29 0.29 0.29 0.03 0.00 41 28 81 +28
28MAY26 72.50 P 0.38 0.38 0.31 0.05 0.00 40 84 206 -29
28MAY26 75.00 P 0.00 0.00 0.00 0.09 0.00 40 0 173 0
28MAY26 77.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 1,022 0
28MAY26 80.00 P 0.70 0.70 0.57 0.26 0.00 40 8 297 +4
28MAY26 82.50 P 0.85 0.89 0.84 0.42 +0.01 40 33 318 +16
28MAY26 85.00 P 0.95 1.28 0.95 0.65 +0.02 40 41 664 +26
28MAY26 87.50 P 1.33 1.57 1.25 0.97 +0.04 40 174 1,490 +53
28MAY26 90.00 P 1.85 2.13 1.67 1.38 +0.07 40 254 5,689 +157
28MAY26 92.50 P 2.24 2.73 2.02 1.91 +0.08 40 301 1,382 +176
28MAY26 95.00 P 2.86 3.15 2.85 2.58 +0.10 40 149 2,505 +14
28MAY26 97.50 P 3.62 4.38 3.32 3.41 +0.17 40 294 1,542 +152
28MAY26 100.00 P 4.64 5.51 4.40 4.32 +0.20 40 232 2,054 +106
28MAY26 102.50 P 5.86 6.52 5.61 5.38 +0.31 40 210 1,659 +206
28MAY26 105.00 P 6.00 8.12 6.00 6.63 +0.40 40 154 1,129 -60
28MAY26 107.50 P 9.29 9.30 9.11 8.02 +0.46 40 84 876 +60
28MAY26 110.00 P 0.00 0.00 0.00 9.62 +0.57 40 0 692 0
28MAY26 112.50 P 12.50 12.50 12.50 11.35 +0.63 41 15 17 +15
28MAY26 115.00 P 0.00 0.00 0.00 13.18 +0.57 41 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 15.15 +0.57 41 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.24 +0.85 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.37 +0.90 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.58 +0.97 43 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.84 +1.01 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.17 +1.03 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 730 0
29JUN26 57.50 P 0.22 0.22 0.22 0.01 0.00 42 9 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 40 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 141 0
29JUN26 70.00 P 0.56 0.56 0.56 0.13 +0.01 40 1 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 751 0
29JUN26 75.00 P 0.76 0.76 0.75 0.33 +0.01 40 3 1,103 +3
29JUN26 77.50 P 1.02 1.03 1.02 0.50 +0.03 40 46 716 0
29JUN26 80.00 P 1.25 1.31 1.25 0.72 +0.04 40 23 1,464 0
29JUN26 82.50 P 0.00 0.00 0.00 1.02 +0.06 40 0 1,080 0
29JUN26 85.00 P 1.85 2.06 1.68 1.40 +0.06 40 5 11,537 -2
29JUN26 87.50 P 0.00 0.00 0.00 1.89 +0.09 40 0 2,035 0
29JUN26 90.00 P 3.19 3.19 2.55 2.47 +0.13 40 78 11,017 -59
29JUN26 92.50 P 3.35 3.87 3.35 3.15 +0.14 40 47 3,185 -43
29JUN26 95.00 P 3.95 4.67 3.95 4.00 +0.20 40 2 3,669 +2
29JUN26 97.50 P 0.00 0.00 0.00 4.87 +0.21 40 0 2,022 0
29JUN26 100.00 P 6.22 6.70 6.22 5.90 +0.34 40 80 11,625 +65
29JUN26 102.50 P 7.34 7.86 6.74 7.00 +0.34 40 105 1,685 +30
29JUN26 105.00 P 9.29 9.61 9.29 8.32 +0.45 40 45 1,482 +45
29JUN26 107.50 P 10.75 10.75 10.75 9.74 +0.52 40 37 1,341 +22
29JUN26 110.00 P 12.28 12.28 12.28 11.24 +0.53 40 10 599 +10
29JUN26 112.50 P 0.00 0.00 0.00 12.91 +0.56 40 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 14.70 +0.59 40 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 16.56 +0.53 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.36 +0.65 40 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 20.37 +0.62 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 23.03 +1.18 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 24.77 +0.88 42 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 27.25 +1.24 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 28.98 +1.72 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 31.24 +0.74 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.54 +0.75 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.85 +0.65 41 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 37.97 +0.39 37 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 40.33 +0.45 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.93 +0.69 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.34 +0.54 38 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 47.83 +1.06 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 50.31 +0.72 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.80 +0.37 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 55.30 +1.08 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 57.80 +1.07 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.30 +1.07 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.80 +1.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.30 +1.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.80 +1.02 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.30 +1.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.80 +1.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.30 +1.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 77.80 +1.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.74 +1.43 68 0 0 0
30JUL26 82.50 P 2.13 2.38 2.00 1.57 -0.01 40 5 5 +5
30JUL26 85.00 P 0.00 0.00 0.00 2.07 +0.01 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 2.63 +0.04 40 0 0 0
30JUL26 90.00 P 3.65 3.92 3.57 3.31 +0.03 40 17 15 +15
30JUL26 92.50 P 0.00 0.00 0.00 4.11 +0.08 40 0 0 0
30JUL26 95.00 P 5.54 5.54 5.30 4.97 +0.12 40 2 1 +1
30JUL26 97.50 P 6.52 6.52 6.52 5.99 +0.26 40 10 10 +10
30JUL26 100.00 P 7.44 7.70 7.44 7.03 +0.29 40 90 90 +90
30JUL26 102.50 P 0.00 0.00 0.00 8.20 +0.35 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 9.50 +0.45 40 0 0 0
30JUL26 107.50 P 11.97 11.97 11.53 10.93 +0.47 40 30 51 +30
30JUL26 110.00 P 0.00 0.00 0.00 12.44 +0.42 40 0 0 0
30JUL26 112.50 P 14.82 14.82 14.82 14.01 +0.40 39 15 15 +15
30JUL26 115.00 P 0.00 0.00 0.00 15.75 +0.68 40 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 17.57 +0.65 40 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 19.50 +0.73 40 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 21.30 +0.35 40 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 23.50 +1.60 41 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 25.39 +0.66 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 40 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 40 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 0.00 40 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 137 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.01 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 +0.02 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 +0.03 40 0 3,232 0
29SEP26 75.00 P 2.10 2.18 2.10 1.38 +0.05 40 16 1,689 +16
29SEP26 77.50 P 0.00 0.00 0.00 1.79 +0.06 40 0 486 0
29SEP26 80.00 P 0.00 0.00 0.00 2.26 +0.08 40 0 7,343 0
29SEP26 82.50 P 3.32 3.40 3.32 2.80 +0.08 40 3 1,550 0
29SEP26 85.00 P 4.16 4.16 4.08 3.45 +0.12 40 8 3,746 +6
29SEP26 87.50 P 0.00 0.00 0.00 4.15 +0.12 40 0 2,519 0
29SEP26 90.00 P 0.00 0.00 0.00 4.99 +0.17 40 0 2,887 0
29SEP26 92.50 P 0.00 0.00 0.00 5.88 +0.18 40 0 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 6.88 +0.28 40 0 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 7.90 +0.34 40 0 2,793 0
29SEP26 100.00 P 9.98 9.98 9.80 9.00 +0.38 40 40 5,403 +40
29SEP26 102.50 P 0.00 0.00 0.00 9.99 +0.21 39 0 1,798 0
29SEP26 105.00 P 0.00 0.00 0.00 11.27 +0.26 39 0 1,547 0
29SEP26 107.50 P 0.00 0.00 0.00 12.65 +0.28 39 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 14.33 +0.49 39 0 206 0
29SEP26 112.50 P 0.00 0.00 0.00 15.90 +0.61 39 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 17.55 +0.53 39 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 19.26 +0.53 39 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.08 +0.56 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 22.97 +0.68 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 24.86 +0.67 40 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 27.01 +0.68 40 0 50 0
29SEP26 130.00 P 30.20 30.20 30.20 29.21 +0.88 41 1 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.95 +0.57 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 33.07 +0.66 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 35.11 +0.81 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.37 +0.71 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.57 +0.71 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.81 +0.73 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 75 0
30DEC26 62.50 P 1.63 1.63 1.63 0.75 +0.03 40 30 32 -2
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.05 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.05 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.64 +0.08 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.08 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.53 +0.11 40 0 396 0
30DEC26 77.50 P 3.53 3.53 3.53 3.08 +0.11 40 175 636 +175
30DEC26 80.00 P 0.00 0.00 0.00 3.69 +0.16 40 0 371 0
30DEC26 82.50 P 0.00 0.00 0.00 4.40 +0.16 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.14 +0.18 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.03 +0.22 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.93 +0.22 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.91 +0.32 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.84 +0.26 40 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.92 +0.33 39 0 840 0
30DEC26 100.00 P 11.08 11.08 11.08 11.07 +0.23 39 8 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 12.25 +0.28 39 0 83 0
30DEC26 105.00 P 12.70 12.70 12.70 13.56 +0.37 39 6 813 0
30DEC26 107.50 P 0.00 0.00 0.00 14.96 +0.50 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.45 +0.46 39 0 2,005 0
30DEC26 112.50 P 0.00 0.00 0.00 18.01 +0.46 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.83 +0.68 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 21.26 +0.42 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.99 +0.44 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.80 +0.46 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.67 +0.49 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.56 +0.50 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.65 +0.65 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.48 +0.51 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.66 +0.68 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.72 +0.72 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.66 +0.58 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 40.98 +0.58 40 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.93 +0.56 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.47 +0.10 40 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 3.02 +0.14 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 +0.14 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.24 +0.18 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.97 +0.19 40 0 463 0
30MAR27 82.50 P 5.80 5.80 5.80 5.72 +0.21 40 40 104 +40
30MAR27 85.00 P 0.00 0.00 0.00 6.63 +0.25 40 0 139 0
30MAR27 87.50 P 7.51 7.51 7.51 7.47 +0.20 40 15 124 +15
30MAR27 90.00 P 8.68 8.68 8.68 8.36 +0.22 39 4 67 +4
30MAR27 92.50 P 0.00 0.00 0.00 9.34 +0.27 39 0 96 0
30MAR27 95.00 P 0.00 0.00 0.00 10.38 +0.33 39 0 203 0
30MAR27 97.50 P 0.00 0.00 0.00 11.54 +0.41 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.73 +0.44 39 0 29 0
30MAR27 102.50 P 0.00 0.00 0.00 14.00 +0.48 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.35 +0.55 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 16.76 +0.60 39 0 45 0
30MAR27 110.00 P 19.50 19.50 19.50 18.14 +0.57 38 1 11 +1
30MAR27 112.50 P 0.00 0.00 0.00 19.77 +0.65 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.17 +0.47 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.83 +0.42 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.53 +0.43 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.30 +0.35 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.09 +0.43 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.96 +0.38 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.86 +0.40 38 0 0 0
TOTAL PUT 7,828 193,832 +2,062
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$ 27.64
29APR26 19.50 C 0.00 0.00 0.00 8.43 - 94 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 7.89 +0.24 85 0 4 0
29APR26 21.00 C 0.00 0.00 0.00 6.81 +0.13 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.85 +0.14 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.90 +0.14 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.85 -0.02 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.02 -0.04 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.30 -0.08 43 0 0 0
29APR26 27.00 C 2.14 2.14 1.67 1.67 -0.08 42 31 46 +16
29APR26 28.00 C 1.25 1.39 1.18 1.14 -0.11 41 85 283 +59
29APR26 29.00 C 0.90 0.92 0.83 0.78 -0.07 42 7 78 0
29APR26 30.00 C 0.58 0.60 0.57 0.49 -0.08 42 29 215 +23
29APR26 31.00 C 0.40 0.43 0.30 0.31 -0.06 42 9 193 +6
29APR26 32.00 C 0.29 0.29 0.21 0.19 -0.04 42 18 598 +6
29APR26 33.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 111 0
29APR26 35.00 C 0.05 0.05 0.05 0.04 -0.02 44 1 258 0
29APR26 36.00 C 0.06 0.06 0.06 0.02 -0.01 43 1 409 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 53 50 174 +50
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 301 0
28MAY26 19.50 C 0.00 0.00 0.00 8.43 - 63 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 7.89 +0.13 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.96 +0.17 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.00 +0.13 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.17 +0.09 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.21 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.47 -0.02 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.83 -0.05 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.25 -0.04 43 0 60 0
28MAY26 28.00 C 1.84 1.84 1.84 1.75 -0.05 42 10 46 0
28MAY26 29.00 C 1.41 1.41 1.41 1.33 -0.10 42 1 351 0
28MAY26 30.00 C 1.06 1.06 1.06 1.00 -0.05 42 14 269 0
28MAY26 31.00 C 0.86 0.86 0.86 0.74 -0.07 42 5 282 +5
28MAY26 32.00 C 0.59 0.63 0.59 0.55 -0.05 42 7 65 +7
28MAY26 33.00 C 0.39 0.39 0.39 0.41 -0.03 42 50 202 +25
28MAY26 34.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 288 0
28MAY26 35.00 C 0.24 0.24 0.24 0.21 -0.02 43 1 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 292 0
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 0.00 44 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 0.00 45 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 48 0
28MAY26 43.00 C 0.03 0.03 0.03 0.01 0.00 43 15 17 +14
29JUN26 19.50 C 0.00 0.00 0.00 8.53 - 57 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 8.07 +0.31 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.11 0.00 51 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 +0.14 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.40 +0.13 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.48 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.80 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.21 -0.05 43 0 0 0
29JUN26 27.00 C 2.80 2.80 2.62 2.67 -0.04 43 60 70 +55
29JUN26 28.00 C 2.28 2.28 2.28 2.18 -0.04 42 15 29 0
29JUN26 29.00 C 2.03 2.03 2.03 1.77 -0.03 42 15 30 -15
29JUN26 30.00 C 0.00 0.00 0.00 1.43 -0.03 42 0 404 0
29JUN26 31.00 C 0.00 0.00 0.00 1.15 -0.02 43 0 515 0
29JUN26 32.00 C 0.93 1.01 0.93 0.92 -0.02 43 500 525 +440
29JUN26 33.00 C 0.73 0.78 0.73 0.73 -0.02 43 30 98 -15
29JUN26 34.00 C 0.58 0.63 0.58 0.56 -0.03 43 105 1,042 +12
29JUN26 35.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 94 0
29JUN26 36.00 C 0.42 0.42 0.42 0.34 -0.02 42 10 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 0.00 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 19.50 C 0.00 0.00 0.00 8.64 - 54 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 8.18 +0.26 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.28 +0.17 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.44 +0.12 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.65 +0.12 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.78 -0.01 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.13 -0.01 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.56 -0.06 43 0 0 0
30JUL26 27.00 C 3.13 3.13 3.13 3.04 -0.06 43 15 15 +15
30JUL26 28.00 C 0.00 0.00 0.00 2.58 -0.04 43 0 0 0
30JUL26 29.00 C 2.47 2.47 2.47 2.18 -0.03 43 11 133 0
30JUL26 30.00 C 1.89 1.89 1.89 1.83 -0.03 43 10 197 +10
30JUL26 31.00 C 1.58 1.58 1.58 1.52 -0.04 43 15 259 +15
30JUL26 32.00 C 1.32 1.32 1.32 1.28 -0.01 43 15 15 +15
30JUL26 33.00 C 1.10 1.10 1.10 1.07 -0.02 43 30 30 +30
30JUL26 34.00 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
30JUL26 35.00 C 0.76 0.76 0.76 0.71 -0.03 43 15 3 -15
30JUL26 36.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.39 -0.02 43 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 - 50 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 8.44 +0.15 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.63 +0.20 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 +0.15 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.15 +0.07 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.51 +0.13 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.87 +0.10 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.28 +0.06 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.77 -0.01 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 -0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.02 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.55 -0.01 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.02 44 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.96 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 -0.02 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.26 -0.03 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.10 -0.02 44 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 0.91 -0.03 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 9 0
29SEP26 41.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 0.00 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 9.37 - 48 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.99 +0.15 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.26 +0.18 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.55 +0.14 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.89 +0.14 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.27 +0.13 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.70 +0.11 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.16 +0.11 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.67 +0.09 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 -0.03 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.80 -0.01 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 -0.02 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.11 -0.01 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.80 -0.02 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.53 -0.03 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.27 -0.03 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 -0.03 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.83 +0.02 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.58 -0.03 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.47 +0.02 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.02 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 -0.03 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
30DEC26 42.00 C 1.12 1.12 1.12 0.94 -0.03 44 4 4 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.75 -0.02 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.02 44 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 9.85 - 48 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 9.49 +0.15 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.79 +0.15 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.13 +0.10 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.51 +0.03 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.93 +0.13 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.39 +0.12 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.90 +0.13 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.40 +0.15 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 -0.02 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.55 -0.03 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.18 +0.01 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.84 -0.04 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.55 -0.01 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.25 0.00 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.99 -0.03 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.74 -0.03 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.50 -0.01 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.30 -0.02 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.04 -0.10 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 -0.03 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.04 43 0 1 0
30MAR27 41.00 C 1.84 1.84 1.84 1.62 +0.01 44 1 1 +1
TOTAL CALL 1,185 12,074 +762
29APR26 19.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 118 0
29APR26 22.00 P 0.08 0.08 0.08 0.03 -0.02 43 10 27 +10
29APR26 23.00 P 0.15 0.15 0.15 0.08 -0.03 43 1 89 +1
29APR26 24.00 P 0.23 0.23 0.23 0.17 -0.06 43 1 85 0
29APR26 25.00 P 0.34 0.34 0.34 0.34 -0.09 43 5 203 -5
29APR26 26.00 P 0.51 0.63 0.51 0.58 -0.14 42 46 472 +22
29APR26 27.00 P 0.90 0.91 0.90 0.99 -0.11 43 48 490 +33
29APR26 28.00 P 1.26 1.35 1.25 1.43 -0.18 41 66 516 +48
29APR26 29.00 P 0.00 0.00 0.00 2.08 -0.10 42 0 392 0
29APR26 30.00 P 0.00 0.00 0.00 2.82 -0.12 42 0 259 0
29APR26 31.00 P 0.00 0.00 0.00 3.63 -0.22 42 0 215 0
29APR26 32.00 P 0.00 0.00 0.00 4.50 -0.09 42 0 308 0
29APR26 33.00 P 0.00 0.00 0.00 5.43 -0.01 42 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 6.36 -0.11 0 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 7.36 -0.06 0 0 62 0
29APR26 36.00 P 0.00 0.00 0.00 8.36 -0.19 0 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 9.36 -0.11 0 0 37 0
29APR26 38.00 P 0.00 0.00 0.00 10.36 -0.04 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.36 -0.17 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.36 -0.05 0 0 0 0
29APR26 41.00 P 12.90 13.26 12.90 13.36 -0.11 0 52 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.36 -0.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.36 -0.10 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.36 -0.12 0 0 0 0
29APR26 45.00 P 17.17 17.30 17.11 17.36 -0.05 0 14 1 +1
28MAY26 19.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 3 0
28MAY26 22.00 P 0.23 0.23 0.23 0.17 -0.02 43 3 63 +3
28MAY26 23.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 159 0
28MAY26 24.00 P 0.51 0.54 0.51 0.49 -0.04 43 15 148 -3
28MAY26 25.00 P 0.72 0.72 0.72 0.75 -0.06 43 2 83 0
28MAY26 26.00 P 1.10 1.10 1.10 1.11 -0.05 43 1 388 -1
28MAY26 27.00 P 1.40 1.40 1.40 1.51 -0.08 43 8 154 +8
28MAY26 28.00 P 0.00 0.00 0.00 2.02 -0.06 43 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 2.60 -0.07 42 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 3.28 -0.18 42 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 4.02 -0.08 42 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.75 -0.14 40 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.59 -0.22 39 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.43 -0.21 35 0 69 0
28MAY26 35.00 P 7.20 7.40 7.20 7.50 -0.05 44 16 61 +14
28MAY26 36.00 P 7.93 7.93 7.93 8.43 -0.17 43 5 65 +5
28MAY26 37.00 P 9.00 9.00 9.00 9.39 -0.21 42 10 55 +10
28MAY26 38.00 P 0.00 0.00 0.00 10.37 -0.09 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.36 -0.17 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.36 -0.14 0 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 13.36 -0.11 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.36 -0.10 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.36 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 - 42 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 25 0
29JUN26 21.00 P 0.30 0.30 0.30 0.24 -0.02 43 3 38 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.03 43 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.84 -0.04 43 0 38 0
29JUN26 25.00 P 1.12 1.12 1.12 1.17 -0.05 43 1 40 +1
29JUN26 26.00 P 1.43 1.43 1.43 1.54 -0.09 42 15 157 +15
29JUN26 27.00 P 0.00 0.00 0.00 1.98 -0.06 42 0 97 0
29JUN26 28.00 P 2.34 2.34 2.25 2.51 -0.05 42 6 259 +4
29JUN26 29.00 P 3.00 3.00 3.00 3.10 -0.05 42 1 538 +1
29JUN26 30.00 P 0.00 0.00 0.00 3.88 +0.04 44 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.49 -0.20 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 5.10 -0.33 39 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.92 -0.22 39 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.71 -0.39 36 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.69 -0.18 39 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.59 -0.31 39 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.46 -0.36 35 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.42 -0.38 35 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.38 -0.24 33 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.44 -0.22 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.41 -0.23 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.39 -0.15 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.37 -0.15 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.36 -0.23 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.36 -0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.36 -0.22 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.36 -0.21 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.36 -0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.36 -0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.36 -0.16 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.86 -0.12 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.36 -0.15 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.86 -0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 - 43 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
30JUL26 23.00 P 0.81 0.87 0.81 0.83 -0.05 43 75 76 +75
30JUL26 24.00 P 1.08 1.10 1.08 1.14 -0.05 43 60 60 +60
30JUL26 25.00 P 1.40 1.42 1.40 1.48 -0.07 43 46 45 +45
30JUL26 26.00 P 1.77 1.77 1.77 1.88 -0.07 43 15 15 +15
30JUL26 27.00 P 0.00 0.00 0.00 2.34 -0.07 42 0 168 0
30JUL26 28.00 P 0.00 0.00 0.00 2.88 -0.06 42 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.47 -0.06 42 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 -0.10 42 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.73 -0.18 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.50 -0.16 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.29 -0.21 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.18 -0.17 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.93 -0.26 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.69 -0.29 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.56 -0.29 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.65 -0.22 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 - 43 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.03 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 -0.04 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.27 -0.06 43 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 -0.04 43 0 3 0
29SEP26 25.00 P 1.90 1.90 1.90 2.00 -0.04 43 2 87 +2
29SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.04 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 -0.07 43 0 18 0
29SEP26 28.00 P 3.39 3.47 3.39 3.45 -0.06 43 2 22 -2
29SEP26 29.00 P 0.00 0.00 0.00 4.04 -0.07 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 -0.04 43 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 5.53 +0.15 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 -0.17 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.77 -0.27 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 -0.16 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.36 -0.29 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.21 -0.16 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.18 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.80 -0.40 39 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.69 -0.41 38 0 0 0
29SEP26 40.00 P 12.42 12.48 12.42 12.70 -0.23 41 4 20 +4
29SEP26 41.00 P 0.00 0.00 0.00 13.64 -0.28 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 -0.28 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.52 -0.20 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.43 -0.31 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.43 -0.20 40 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.45 -0.17 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.36 -0.27 0 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.40 -0.19 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.38 -0.20 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.37 -0.17 44 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.86 -0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.36 -0.19 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.86 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 - 43 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.50 -0.02 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.02 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 -0.04 43 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 -0.04 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.04 43 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.03 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.12 -0.06 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.72 -0.05 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.35 -0.05 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 -0.04 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.54 -0.32 41 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 -0.17 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.15 -0.17 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.93 -0.18 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.75 -0.10 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 -0.27 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.38 -0.27 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.23 -0.18 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.12 -0.23 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.99 -0.19 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.88 -0.27 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.88 -0.16 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.72 -0.20 42 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.64 -0.20 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 - 44 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 -0.07 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.89 -0.08 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.30 -0.01 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 0.00 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 -0.01 43 0 1 0
30MAR27 26.00 P 3.54 3.54 3.54 3.60 -0.03 43 1 1 +1
30MAR27 27.00 P 3.88 3.88 3.88 4.11 -0.03 43 1 3 +1
30MAR27 28.00 P 0.00 0.00 0.00 4.63 -0.09 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.25 -0.06 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.88 -0.03 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.55 -0.06 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 -0.20 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 -0.15 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 -0.16 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.42 -0.14 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 -0.16 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.98 -0.17 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.79 -0.17 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.62 -0.12 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.46 -0.27 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.32 -0.27 42 0 1 0
TOTAL PUT 535 13,893 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 632.50
02APR26 520.00 C 0.00 0.00 0.00 112.54 - 111 0 0 -
02APR26 530.00 C 0.00 0.00 0.00 102.54 +18.95 99 0 0 0
02APR26 540.00 C 0.00 0.00 0.00 92.54 +18.92 87 0 0 0
02APR26 550.00 C 0.00 0.00 0.00 82.54 +18.83 75 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 72.54 +18.61 62 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 62.55 +18.12 67 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 52.57 +17.15 63 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 43.96 +16.80 101 0 30 0
02APR26 600.00 C 0.00 0.00 0.00 33.05 +13.15 64 0 152 0
02APR26 610.00 C 21.64 21.64 21.64 24.03 +10.15 64 5 107 +5
02APR26 620.00 C 17.00 20.00 12.61 16.11 +6.95 64 9 123 -4
02APR26 630.00 C 0.00 0.00 0.00 9.78 +4.08 64 0 125 0
02APR26 640.00 C 5.00 5.29 5.00 5.15 +1.81 62 17 123 +1
02APR26 650.00 C 3.40 3.40 2.23 2.54 +0.70 64 13 100 -11
02APR26 660.00 C 1.50 2.50 1.20 1.06 +0.11 64 73 88 +35
02APR26 670.00 C 0.70 1.00 0.60 0.39 -0.07 64 22 154 +18
02APR26 680.00 C 0.60 0.60 0.57 0.12 -0.09 63 6 26 +3
02APR26 690.00 C 0.00 0.00 0.00 0.03 -0.06 63 0 48 0
02APR26 700.00 C 0.18 0.18 0.16 0.01 -0.03 65 11 78 +10
02APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
02APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
02APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
02APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
02APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
02APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02APR26 790.00 C 0.01 0.01 0.01 0.01 0.00 133 10 15 0
10APR26 520.00 C 0.00 0.00 0.00 113.04 - 56 0 0 -
10APR26 530.00 C 0.00 0.00 0.00 103.23 - 56 0 0 -
10APR26 540.00 C 0.00 0.00 0.00 93.54 +16.91 56 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 84.03 +16.12 56 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 74.77 +15.18 56 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 65.84 +14.01 56 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 57.32 +12.71 56 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 49.30 +11.32 56 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 41.87 +9.91 56 0 0 0
10APR26 610.00 C 0.00 0.00 0.00 35.07 +8.52 56 0 100 0
10APR26 620.00 C 24.57 24.80 22.00 28.96 +7.21 56 19 49 +18
10APR26 630.00 C 20.00 21.00 20.00 23.55 +5.83 56 9 12 +5
10APR26 640.00 C 15.00 18.00 15.00 18.86 +4.59 56 9 50 +5
10APR26 650.00 C 12.32 12.32 9.50 14.84 +3.52 56 5 60 0
10APR26 660.00 C 8.00 10.00 8.00 11.54 +2.72 56 10 47 +9
10APR26 670.00 C 0.00 0.00 0.00 8.87 +2.03 56 0 19 0
10APR26 680.00 C 8.00 8.00 5.60 6.70 +1.43 56 5 5 -2
10APR26 690.00 C 0.00 0.00 0.00 4.97 +0.99 56 0 0 0
10APR26 700.00 C 0.00 0.00 0.00 3.62 +0.69 56 0 0 0
10APR26 710.00 C 0.00 0.00 0.00 2.58 +0.38 56 0 0 0
10APR26 720.00 C 0.00 0.00 0.00 1.84 +0.23 56 0 34 0
29APR26 360.00 C 0.00 0.00 0.00 272.73 +18.98 79 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 262.73 +18.97 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 252.74 +18.98 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 242.75 +18.98 70 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 232.75 +18.97 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 222.76 +18.97 58 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 212.77 +18.97 61 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 202.77 +18.95 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 192.78 +18.93 52 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 182.79 +18.88 52 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 172.80 +18.78 50 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 162.81 +18.61 48 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 152.84 +18.35 49 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 142.90 +17.98 49 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 133.01 +17.44 49 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 123.21 +16.71 49 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 113.56 +15.87 49 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 104.07 +14.80 49 0 3 0
29APR26 540.00 C 0.00 0.00 0.00 94.88 +13.61 49 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 86.02 +12.45 49 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 77.51 +10.96 49 0 0 0
29APR26 570.00 C 65.00 71.00 63.50 69.54 +9.79 49 17 125 +10
29APR26 580.00 C 55.00 59.00 55.00 62.00 +8.35 49 14 853 +14
29APR26 590.00 C 0.00 0.00 0.00 54.97 +7.13 49 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 48.58 +5.97 49 0 2,341 0
29APR26 610.00 C 0.00 0.00 0.00 42.59 +4.85 49 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 38.39 +6.04 51 0 370 0
29APR26 630.00 C 30.00 34.00 27.50 32.40 +3.95 49 38 438 +35
29APR26 640.00 C 24.04 29.00 24.04 27.12 +2.15 48 17 160 +5
29APR26 650.00 C 22.50 25.80 21.00 23.42 +1.64 48 73 1,201 +21
29APR26 660.00 C 21.09 21.66 19.38 20.38 +1.37 49 21 462 +6
29APR26 670.00 C 18.24 18.30 17.88 17.33 +0.92 48 6 404 +6
29APR26 680.00 C 15.64 16.40 14.30 15.26 +0.99 50 38 511 +5
29APR26 690.00 C 14.00 14.23 11.60 12.96 +0.79 50 26 356 +5
29APR26 700.00 C 12.43 12.43 12.08 10.50 -0.38 49 4 2,036 0
29APR26 710.00 C 9.22 10.00 9.22 8.80 -0.42 49 12 191 +12
29APR26 720.00 C 0.00 0.00 0.00 7.28 -0.65 49 0 165 0
29APR26 730.00 C 0.00 0.00 0.00 6.04 -0.68 49 0 226 0
29APR26 740.00 C 0.00 0.00 0.00 4.94 -0.74 49 0 159 0
29APR26 750.00 C 0.00 0.00 0.00 4.06 -0.77 49 0 126 0
29APR26 760.00 C 0.00 0.00 0.00 3.28 -0.72 49 0 499 0
29APR26 770.00 C 0.00 0.00 0.00 2.69 -0.73 49 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 2.14 -0.70 49 0 371 0
29APR26 790.00 C 3.50 3.50 3.50 1.74 -0.63 49 7 678 0
28MAY26 360.00 C 0.00 0.00 0.00 272.73 +18.98 70 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 262.73 +18.97 64 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 252.74 +18.97 63 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 242.75 +18.96 61 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 232.75 +18.91 56 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 222.76 +18.85 55 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 212.77 +18.71 53 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 202.78 +18.48 51 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 192.83 +18.16 51 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 182.92 +17.65 51 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 173.08 +17.09 51 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 163.39 +16.28 51 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 153.88 +15.53 51 0 0 0
28MAY26 490.00 C 143.00 143.00 143.00 144.54 +14.45 51 1 7 0
28MAY26 500.00 C 0.00 0.00 0.00 135.58 +13.60 51 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 126.76 +12.45 51 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 118.51 +11.58 51 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 110.34 +10.56 51 0 8 0
28MAY26 540.00 C 0.00 0.00 0.00 102.81 +9.64 51 0 39 0
28MAY26 550.00 C 0.00 0.00 0.00 95.39 +8.79 51 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 88.51 +7.90 51 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 81.86 +7.05 51 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 75.55 +6.40 51 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 69.69 +5.53 51 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 63.86 +4.69 51 0 1,566 0
28MAY26 610.00 C 0.00 0.00 0.00 58.80 +4.28 51 0 369 0
28MAY26 620.00 C 0.00 0.00 0.00 53.74 +3.42 51 0 281 0
28MAY26 630.00 C 35.50 38.00 35.50 47.64 +1.52 49 34 398 +18
28MAY26 640.00 C 0.00 0.00 0.00 44.85 +2.49 51 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 40.59 +1.67 51 0 157 0
28MAY26 660.00 C 0.00 0.00 0.00 37.06 +1.58 51 0 276 0
28MAY26 670.00 C 0.00 0.00 0.00 33.56 +1.10 51 0 116 0
28MAY26 680.00 C 0.00 0.00 0.00 30.24 +0.52 51 0 109 0
28MAY26 690.00 C 0.00 0.00 0.00 27.45 +0.47 51 0 101 0
28MAY26 700.00 C 0.00 0.00 0.00 24.66 +0.12 51 0 122 0
28MAY26 710.00 C 0.00 0.00 0.00 22.16 -0.27 51 0 73 0
28MAY26 720.00 C 0.00 0.00 0.00 19.99 -0.32 51 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 17.83 -0.48 51 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 15.96 -0.76 51 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 14.34 -0.79 51 0 1,079 0
28MAY26 760.00 C 0.00 0.00 0.00 12.71 -0.83 51 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 11.31 -1.00 51 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 10.13 -1.03 51 0 30 0
28MAY26 790.00 C 0.00 0.00 0.00 8.95 -1.06 51 0 60 0
29JUN26 250.00 C 0.00 0.00 0.00 382.66 +18.99 90 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 377.66 +18.98 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 372.66 +18.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 367.67 +18.98 86 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 362.67 +18.98 78 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 357.67 +18.98 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 352.68 +18.98 81 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 347.68 +18.98 75 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 342.68 +18.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 337.69 +18.98 76 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 332.69 +18.98 71 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 322.69 +18.97 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 312.70 +18.98 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 302.71 +18.98 64 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 292.71 +18.97 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 282.72 +18.96 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 272.73 +18.94 57 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 262.73 +18.86 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 252.74 +18.73 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 242.75 +18.50 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 232.75 +18.08 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 222.76 +17.55 44 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 212.79 +16.71 45 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 202.85 +15.83 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 192.95 +14.50 44 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 183.21 +13.26 44 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 173.55 +11.73 44 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 164.25 +10.28 44 0 1 0
29JUN26 480.00 C 146.14 146.14 146.14 155.05 +8.91 44 4 20 0
29JUN26 490.00 C 0.00 0.00 0.00 146.34 +7.43 44 0 15 0
29JUN26 500.00 C 0.00 0.00 0.00 137.70 +5.95 44 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 129.66 +5.02 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 121.68 +3.48 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 114.19 +2.42 44 0 105 0
29JUN26 540.00 C 0.00 0.00 0.00 106.89 +1.53 44 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 99.85 +0.16 44 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 93.26 -0.76 44 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 86.69 -1.66 44 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 80.75 -2.58 44 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 74.93 -3.52 44 0 148 0
29JUN26 600.00 C 70.00 70.00 70.00 69.31 -4.26 44 6 390 -6
29JUN26 610.00 C 0.00 0.00 0.00 64.27 -4.76 44 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 59.24 -5.70 44 0 193 0
29JUN26 630.00 C 40.00 43.00 39.00 52.98 -7.86 43 26 335 +21
29JUN26 640.00 C 0.00 0.00 0.00 50.38 -6.36 44 0 283 0
29JUN26 650.00 C 0.00 0.00 0.00 46.13 -7.16 44 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 42.41 -7.53 44 0 495 0
29JUN26 670.00 C 29.66 29.66 29.66 38.92 -7.68 44 15 233 0
29JUN26 680.00 C 0.00 0.00 0.00 35.44 -7.85 44 0 97 0
29JUN26 690.00 C 0.00 0.00 0.00 32.47 -8.17 44 0 185 0
29JUN26 700.00 C 23.35 23.35 23.35 29.68 -8.30 44 15 354 0
29JUN26 710.00 C 0.00 0.00 0.00 26.90 -8.43 44 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 24.51 -8.18 44 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 22.36 -8.29 44 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 20.20 -8.40 44 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 18.26 -8.30 44 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 16.64 -7.88 44 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 15.02 -7.85 44 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 13.40 -7.94 44 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 12.23 -7.59 44 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 11.05 -7.25 44 0 41 0
29JUN26 810.00 C 0.00 0.00 0.00 9.87 -7.01 44 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 8.86 -6.91 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.03 -6.64 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.20 -6.37 44 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 6.37 -6.10 44 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 5.75 -5.77 44 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.19 -5.56 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.62 -5.36 44 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 4.06 -5.15 44 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.67 -4.78 44 0 398 0
30JUL26 520.00 C 0.00 0.00 0.00 123.09 - 39 0 0 -
30JUL26 530.00 C 0.00 0.00 0.00 119.67 - 43 0 0 -
30JUL26 540.00 C 0.00 0.00 0.00 112.59 -3.26 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 106.05 -4.21 43 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 99.52 -5.16 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 93.34 -6.04 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 87.56 -7.02 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 81.78 -8.01 43 0 0 0
30JUL26 600.00 C 56.90 56.90 54.62 74.16 -10.84 41 58 58 +58
30JUL26 610.00 C 0.00 0.00 0.00 69.31 -11.24 41 0 0 0
30JUL26 620.00 C 46.24 46.24 46.24 64.47 -12.07 42 6 6 +5
30JUL26 630.00 C 0.00 0.00 0.00 60.03 -10.32 42 0 15 0
30JUL26 640.00 C 0.00 0.00 0.00 55.95 -10.51 42 0 0 0
30JUL26 650.00 C 0.00 0.00 0.00 51.87 -10.88 42 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 48.04 -11.54 42 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 44.69 -11.72 42 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 41.34 -11.91 42 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 38.00 -12.08 42 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 35.32 -13.58 42 0 0 0
30JUL26 710.00 C 26.05 26.05 26.05 32.66 -13.65 42 1 1 +1
30JUL26 720.00 C 0.00 0.00 0.00 30.91 -12.82 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 312.70 +18.08 52 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 302.71 +17.40 50 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 292.71 +16.54 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 282.72 +15.32 45 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 272.73 +13.98 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 262.81 +12.67 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 253.11 +11.13 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 243.56 +9.71 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 234.32 +8.59 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 225.22 +7.18 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 216.47 +5.99 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 207.74 +4.83 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 199.34 +3.77 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 191.06 +2.40 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 182.78 +1.04 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 175.03 +0.21 43 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 167.28 -1.07 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 159.59 -2.57 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 152.46 -3.50 43 0 633 0
29SEP26 510.00 C 0.00 0.00 0.00 145.33 -4.43 43 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 138.21 -5.80 43 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 131.79 -6.79 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 125.36 -7.79 43 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 118.93 -8.78 43 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 113.05 -9.39 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 107.38 -10.41 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 101.70 -11.44 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 96.22 -12.28 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 91.33 -12.52 43 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 86.44 -13.10 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 81.55 -14.12 43 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 77.07 -14.73 43 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 72.96 -14.97 43 0 85 0
29SEP26 650.00 C 49.13 49.13 49.13 68.85 -15.21 43 5 581 0
29SEP26 660.00 C 0.00 0.00 0.00 64.74 -15.64 43 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 61.08 -16.16 43 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 57.72 -16.39 43 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 54.36 -16.61 43 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 51.00 -16.83 43 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 47.92 -16.77 43 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 45.24 -16.75 43 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 42.57 -16.95 43 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 39.90 -17.15 43 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 37.23 -17.35 43 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 35.14 -16.97 43 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 33.08 -16.55 43 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 31.02 -16.48 43 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 28.96 -16.65 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 258.86 +5.10 43 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 250.25 +3.88 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 241.73 +2.76 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 233.57 +1.68 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 225.40 +0.24 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 217.29 -1.13 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 209.67 -2.01 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 202.04 -3.05 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 194.42 -4.66 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 187.26 -5.81 43 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 180.27 -6.79 43 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 173.27 -7.78 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 166.38 -9.01 43 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 160.08 -10.07 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 153.79 -11.11 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 147.49 -12.17 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 141.39 -13.03 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 135.85 -13.50 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 130.31 -14.58 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 124.77 -15.66 43 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 119.28 -16.68 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 114.52 -16.98 43 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 109.76 -17.28 43 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 105.00 -17.91 43 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 100.24 -18.97 43 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 95.89 -19.62 43 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 91.91 -19.90 43 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 87.92 -20.19 43 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 83.93 -20.49 43 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 79.95 -20.79 43 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 76.45 -21.31 43 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 73.20 -21.58 43 0 15 0
30DEC26 700.00 C 48.22 48.22 48.22 69.95 -21.85 43 15 45 +15
30DEC26 710.00 C 0.00 0.00 0.00 66.70 -22.12 43 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 63.45 -22.38 43 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 60.48 -22.37 43 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 57.91 -21.96 43 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 55.34 -22.17 43 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 52.77 -22.41 43 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 50.19 -22.65 43 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 47.62 -22.89 43 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 45.49 -22.68 43 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 257.57 -0.30 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 249.51 -1.78 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 241.72 -2.99 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 234.21 -3.92 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 226.69 -5.02 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 219.18 -6.67 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 212.19 -7.81 43 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 205.31 -8.84 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 198.43 -9.87 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 191.54 -10.91 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 185.25 -12.09 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 179.07 -13.18 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 172.90 -14.27 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 166.72 -15.37 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 160.90 -16.10 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 155.48 -16.49 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 150.05 -17.61 43 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 144.63 -18.72 43 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 139.20 -19.84 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 134.34 -20.39 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 129.69 -20.73 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 125.04 -21.08 43 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 120.40 -21.74 43 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 115.75 -22.83 43 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 111.51 -23.52 43 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 107.63 -23.84 43 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 103.75 -24.16 43 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 99.86 -24.50 43 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 95.98 -24.82 43 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 92.10 -25.15 43 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 88.86 -25.54 43 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 85.71 -25.83 43 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 82.55 -26.14 43 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 79.40 -26.44 43 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 76.24 -26.74 43 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 73.09 -27.04 43 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 70.41 -26.87 43 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 67.92 -26.50 43 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 65.43 -26.55 43 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 62.94 -26.82 43 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 60.45 -27.09 43 0 0 0
TOTAL CALL 682 35,100 +323
02APR26 520.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
02APR26 530.00 P 0.00 0.00 0.00 0.01 -0.01 110 0 35 0
02APR26 540.00 P 0.00 0.00 0.00 0.01 -0.03 100 0 69 0
02APR26 550.00 P 0.00 0.00 0.00 0.01 -0.12 89 0 36 0
02APR26 560.00 P 0.00 0.00 0.00 0.01 -0.34 78 0 214 0
02APR26 570.00 P 0.30 0.37 0.15 0.01 -0.85 67 76 194 +47
02APR26 580.00 P 0.00 0.00 0.00 0.03 -1.87 64 0 60 0
02APR26 590.00 P 0.88 0.88 0.88 0.14 -3.52 64 25 180 +25
02APR26 600.00 P 3.00 3.00 3.00 0.51 -6.01 64 2 255 0
02APR26 610.00 P 3.00 4.00 1.60 1.53 -9.10 64 92 583 -11
02APR26 620.00 P 5.05 7.00 3.00 3.65 -12.38 65 71 1,113 -4
02APR26 630.00 P 10.00 10.00 8.00 7.26 -14.88 64 50 285 -41
02APR26 640.00 P 14.00 14.50 10.00 12.77 -17.90 64 36 141 -14
02APR26 650.00 P 0.00 0.00 0.00 19.98 -18.28 64 0 30 0
02APR26 660.00 P 0.00 0.00 0.00 28.53 -18.86 64 0 0 0
02APR26 670.00 P 0.00 0.00 0.00 37.85 -19.04 64 0 101 0
02APR26 680.00 P 0.00 0.00 0.00 47.59 -19.07 63 0 60 0
02APR26 690.00 P 0.00 0.00 0.00 57.51 -19.04 62 0 85 0
02APR26 700.00 P 0.00 0.00 0.00 67.50 -19.01 0 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 77.50 -19.00 0 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 87.50 -19.00 0 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 97.50 -19.00 0 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 107.50 -19.00 0 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 117.50 -19.00 0 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 127.50 -19.00 0 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 137.50 -19.00 0 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 147.50 -19.00 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 157.50 -19.00 0 0 0 0
10APR26 520.00 P 0.59 1.30 0.59 0.37 - 57 29 29 -
10APR26 530.00 P 0.00 0.00 0.00 0.64 - 56 0 0 -
10APR26 540.00 P 0.00 0.00 0.00 1.08 -2.74 56 0 12 0
10APR26 550.00 P 0.00 0.00 0.00 1.76 -3.68 56 0 1 0
10APR26 560.00 P 0.00 0.00 0.00 2.75 -4.77 56 0 27 0
10APR26 570.00 P 4.44 4.44 4.44 4.13 -5.98 56 15 262 +15
10APR26 580.00 P 4.00 6.11 4.00 6.01 -6.99 56 54 353 +21
10APR26 590.00 P 8.31 8.31 8.31 8.45 -8.79 56 15 61 0
10APR26 600.00 P 8.00 11.20 8.00 11.52 -10.23 56 160 184 +159
10APR26 610.00 P 16.00 16.30 14.00 15.28 -11.59 56 46 59 +46
10APR26 620.00 P 20.00 22.50 19.20 19.75 -12.84 56 3 3 +3
10APR26 630.00 P 0.00 0.00 0.00 24.92 -14.01 56 0 0 0
10APR26 640.00 P 32.00 32.00 32.00 30.79 -15.13 56 1 1 +1
10APR26 650.00 P 0.00 0.00 0.00 37.30 -16.08 56 0 0 0
10APR26 660.00 P 0.00 0.00 0.00 44.41 -16.83 56 0 0 0
10APR26 670.00 P 0.00 0.00 0.00 52.10 -17.41 56 0 1 0
10APR26 680.00 P 0.00 0.00 0.00 60.30 -17.90 56 0 0 0
10APR26 690.00 P 0.00 0.00 0.00 68.89 -18.23 56 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 77.79 -18.46 56 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 86.95 -18.68 56 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 96.32 -18.83 56 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.11 50 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.02 -0.17 49 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.03 -0.28 48 0 3,577 0
29APR26 430.00 P 0.00 0.00 0.00 0.06 -0.42 49 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.11 -0.59 49 0 314 0
29APR26 450.00 P 0.00 0.00 0.00 0.18 -0.86 49 0 2,078 0
29APR26 460.00 P 0.00 0.00 0.00 0.30 -1.19 49 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 0.48 -1.58 49 0 1,644 0
29APR26 480.00 P 3.00 3.00 3.00 0.74 -2.08 49 1 368 +1
29APR26 490.00 P 0.00 0.00 0.00 1.10 -2.70 49 0 314 0
29APR26 500.00 P 5.00 5.00 5.00 1.59 -3.35 49 1 2,491 +1
29APR26 510.00 P 6.00 6.00 6.00 2.29 -4.15 49 3 231 +3
29APR26 520.00 P 7.50 7.50 7.50 3.16 -5.28 49 10 235 +10
29APR26 530.00 P 8.73 8.73 8.43 4.23 -5.99 49 30 164 0
29APR26 540.00 P 10.00 10.00 10.00 5.70 -7.02 49 2 481 0
29APR26 550.00 P 13.47 13.47 12.20 7.67 -8.17 49 96 512 +69
29APR26 560.00 P 14.93 14.99 14.50 9.73 -9.54 49 36 1,363 +29
29APR26 570.00 P 20.62 20.62 16.74 12.40 -10.48 50 20 1,031 +3
29APR26 580.00 P 19.00 23.00 19.00 15.40 -11.68 50 12 322 +7
29APR26 590.00 P 24.30 27.07 24.30 18.23 -13.36 49 7 653 0
29APR26 600.00 P 30.00 33.33 24.02 22.82 -13.78 50 182 705 +30
29APR26 610.00 P 0.00 0.00 0.00 26.37 -15.62 49 0 731 0
29APR26 620.00 P 0.00 0.00 0.00 31.18 -15.25 49 0 580 0
29APR26 630.00 P 47.30 51.00 47.30 36.44 -17.58 49 28 996 +27
29APR26 640.00 P 48.27 55.00 48.27 42.05 -16.84 49 4 524 -1
29APR26 650.00 P 60.00 60.00 60.00 48.29 -17.33 49 2 828 0
29APR26 660.00 P 0.00 0.00 0.00 54.71 -18.06 49 0 384 0
29APR26 670.00 P 0.00 0.00 0.00 61.81 -18.30 49 0 441 0
29APR26 680.00 P 0.00 0.00 0.00 69.06 -18.84 49 0 129 0
29APR26 690.00 P 0.00 0.00 0.00 76.81 -18.95 49 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 84.75 -19.35 49 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 93.06 -19.40 49 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 101.56 -19.62 49 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 110.34 -19.65 49 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 119.27 -19.70 49 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 128.42 -19.71 49 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 137.68 -19.65 49 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 147.10 -19.67 49 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 156.59 -19.62 49 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 166.22 -19.55 49 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.09 -0.31 51 0 78 0
28MAY26 370.00 P 0.00 0.00 0.00 0.13 -0.45 51 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.21 -0.59 51 0 47 0
28MAY26 390.00 P 0.00 0.00 0.00 0.31 -0.81 51 0 227 0
28MAY26 400.00 P 0.00 0.00 0.00 0.44 -1.03 51 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.65 -1.35 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.91 -1.65 51 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.25 -2.10 51 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.71 -2.48 51 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 2.23 -3.10 51 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 2.96 -3.52 51 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 3.74 -4.31 51 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 4.83 -4.80 51 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 5.95 -5.72 51 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 7.49 -6.28 51 0 153 0
28MAY26 510.00 P 0.00 0.00 0.00 9.03 -7.23 51 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 11.09 -7.89 51 0 47 0
28MAY26 530.00 P 0.00 0.00 0.00 13.15 -8.73 51 0 33 0
28MAY26 540.00 P 0.00 0.00 0.00 15.75 -9.56 51 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 18.43 -10.31 51 0 311 0
28MAY26 560.00 P 0.00 0.00 0.00 21.59 -11.16 51 0 115 0
28MAY26 570.00 P 0.00 0.00 0.00 24.96 -11.98 51 0 513 0
28MAY26 580.00 P 0.00 0.00 0.00 28.65 -12.62 51 0 157 0
28MAY26 590.00 P 0.00 0.00 0.00 32.78 -13.47 51 0 540 0
28MAY26 600.00 P 0.00 0.00 0.00 36.94 -14.29 51 0 384 0
28MAY26 610.00 P 0.00 0.00 0.00 41.85 -14.73 51 0 989 0
28MAY26 620.00 P 0.00 0.00 0.00 46.78 -15.57 51 0 153 0
28MAY26 630.00 P 66.00 68.00 63.00 53.70 -14.43 52 40 148 +8
28MAY26 640.00 P 0.00 0.00 0.00 57.85 -16.52 51 0 197 0
28MAY26 650.00 P 0.00 0.00 0.00 63.59 -17.32 51 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 70.04 -17.42 51 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 76.53 -17.91 51 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 83.23 -18.46 51 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 90.42 -18.53 51 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 97.63 -18.89 51 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 105.14 -19.25 51 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 112.98 -19.30 51 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.83 -19.48 51 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 128.99 -19.73 51 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 137.37 -19.77 51 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 145.77 -19.81 51 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 154.41 -19.95 51 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 163.25 -19.98 51 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 172.10 -20.00 51 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.11 49 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.13 47 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.17 46 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.21 45 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.25 45 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 -0.36 45 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 -0.50 45 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 -0.70 44 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.08 -0.90 44 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.13 -1.22 45 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.20 -1.52 45 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.29 -1.98 44 0 122 0
29JUN26 380.00 P 0.00 0.00 0.00 0.42 -2.42 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.61 -3.00 44 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.82 -3.63 44 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 1.16 -4.31 44 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.52 -5.13 44 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 2.05 -5.85 44 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.63 -6.90 44 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 3.40 -7.76 44 0 1,687 0
29JUN26 460.00 P 0.00 0.00 0.00 4.26 -8.85 44 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 5.37 -9.92 44 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 6.56 -10.91 44 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 8.09 -12.12 44 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 9.64 -13.37 44 0 210 0
29JUN26 510.00 P 0.00 0.00 0.00 11.69 -14.17 44 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 13.75 -15.62 44 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 16.26 -16.63 44 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 18.94 -17.50 44 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 21.86 -17.64 44 0 571 0
29JUN26 560.00 P 33.00 33.51 33.00 25.23 -19.77 44 74 93 0
29JUN26 570.00 P 0.00 0.00 0.00 28.62 -20.67 44 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 32.64 -21.60 44 0 90 0
29JUN26 590.00 P 0.00 0.00 0.00 36.77 -22.54 44 0 149 0
29JUN26 600.00 P 0.00 0.00 0.00 41.13 -23.26 44 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 46.05 -23.78 44 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 50.98 -24.71 44 0 226 0
29JUN26 630.00 P 0.00 0.00 0.00 58.04 -24.00 46 0 404 0
29JUN26 640.00 P 0.00 0.00 0.00 63.93 -26.14 46 0 1,508 0
29JUN26 650.00 P 0.00 0.00 0.00 69.84 -26.95 46 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 74.08 -26.51 44 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 80.57 -26.65 44 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 87.08 -26.84 44 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 94.11 -27.13 44 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 101.32 -27.24 44 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 108.55 -27.35 44 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 116.18 -27.10 44 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 124.03 -27.19 44 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 131.90 -27.26 44 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 139.99 -27.13 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 148.39 -26.70 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 156.80 -26.66 44 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 165.26 -26.67 44 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 174.11 -26.30 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 182.97 -25.94 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 191.86 -25.67 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 200.92 -25.52 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 210.15 -25.20 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 219.39 -24.89 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 228.66 -24.56 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 238.12 -24.21 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 247.63 -23.95 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 257.16 -23.68 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 266.72 -23.39 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 276.42 -22.99 44 0 0 0
30JUL26 520.00 P 23.90 23.90 23.90 17.97 - 43 2 2 -
30JUL26 530.00 P 27.53 27.53 27.53 21.29 - 44 6 6 -
30JUL26 540.00 P 26.06 29.00 26.06 24.24 -20.21 44 8 8 +8
30JUL26 550.00 P 33.00 33.00 33.00 27.74 -20.93 44 9 18 +9
30JUL26 560.00 P 40.68 42.76 40.68 31.24 -21.66 44 210 210 +210
30JUL26 570.00 P 0.00 0.00 0.00 35.12 -24.06 44 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 39.40 -24.92 44 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 43.69 -25.78 44 0 1 0
30JUL26 600.00 P 0.00 0.00 0.00 48.47 -26.16 44 0 15 0
30JUL26 610.00 P 0.00 0.00 0.00 53.56 -26.59 44 0 15 0
30JUL26 620.00 P 74.93 74.93 74.93 58.68 -27.39 44 1 2 +1
30JUL26 630.00 P 0.00 0.00 0.00 64.24 -27.77 44 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 70.16 -27.80 44 0 15 0
30JUL26 650.00 P 0.00 0.00 0.00 76.09 -31.16 44 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 82.33 -31.80 45 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 89.03 -31.99 45 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 95.75 -32.17 45 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 102.52 -32.32 45 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 109.96 -32.35 45 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 117.41 -32.50 45 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 124.88 -32.64 46 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.59 -3.60 43 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 0.81 -4.29 43 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 1.06 -4.95 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.42 -5.82 43 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.78 -6.75 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.33 -7.49 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.88 -8.67 43 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 3.63 -9.67 43 0 45 0
29SEP26 400.00 P 0.00 0.00 0.00 4.44 -10.62 43 0 365 0
29SEP26 410.00 P 0.00 0.00 0.00 5.36 -11.90 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 6.52 -13.05 43 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 7.68 -14.21 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 9.17 -15.28 43 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 10.77 -16.65 43 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 12.38 -18.00 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 14.52 -18.84 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 16.65 -20.15 43 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 18.87 -21.62 43 0 56 0
29SEP26 500.00 P 24.42 26.16 24.42 22.27 -21.91 43 60 212 +60
29SEP26 510.00 P 0.00 0.00 0.00 24.38 -23.50 43 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 27.18 -24.87 43 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 30.64 -25.87 43 0 90 0
29SEP26 540.00 P 0.00 0.00 0.00 34.11 -26.86 43 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 37.59 -27.86 43 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 41.63 -28.48 43 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 45.86 -29.50 43 0 19 0
29SEP26 580.00 P 0.00 0.00 0.00 50.10 -30.52 43 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 54.56 -31.33 43 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 59.58 -31.58 43 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 64.60 -32.20 43 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 69.65 -33.19 43 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 75.14 -33.75 43 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 80.95 -33.99 43 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 86.77 -34.24 43 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 92.63 -34.67 43 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 98.94 -35.14 43 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 105.51 -35.36 43 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 112.11 -35.56 43 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 118.73 -35.75 43 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 125.66 -35.65 43 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 132.94 -35.65 43 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 140.24 -35.81 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 147.57 -35.96 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 154.94 -36.07 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 162.84 -35.67 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 170.76 -35.27 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 178.71 -35.18 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 186.69 -35.27 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.02 -13.96 43 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 8.23 -15.17 43 0 5 0
30DEC26 400.00 P 0.00 0.00 0.00 9.54 -16.30 43 0 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 11.19 -17.41 43 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 12.84 -18.85 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 14.57 -20.21 43 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 16.77 -21.11 43 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 18.97 -22.17 43 0 169 0
30DEC26 460.00 P 0.00 0.00 0.00 21.18 -23.78 43 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 23.87 -24.91 43 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 26.70 -25.91 43 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 29.54 -26.91 43 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 32.52 -28.15 43 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 36.05 -29.21 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 39.60 -30.26 43 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 43.16 -31.31 43 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 46.94 -32.15 43 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 51.25 -32.67 43 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 55.56 -33.74 43 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 59.89 -34.80 43 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 64.31 -35.78 43 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 69.41 -36.09 43 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 74.51 -36.42 43 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 79.63 -37.08 43 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 84.78 -38.10 43 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 90.36 -38.69 43 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 96.25 -38.97 43 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 102.16 -39.25 43 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 108.08 -39.54 43 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 114.04 -39.86 43 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 120.48 -40.32 43 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 127.14 -40.56 43 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 133.81 -40.80 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 140.50 -41.03 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 147.22 -41.24 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 154.24 -41.17 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 161.59 -40.82 43 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 168.96 -41.00 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 176.35 -41.18 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 183.77 -41.33 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 191.22 -41.47 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.09 -41.20 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 13.18 -19.43 43 0 122 0
30MAR27 400.00 P 0.00 0.00 0.00 14.89 -20.91 43 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 16.88 -22.11 43 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 19.13 -23.06 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 21.38 -24.20 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 23.65 -25.85 43 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 26.45 -26.98 43 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 29.34 -28.02 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 32.24 -29.07 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 35.16 -30.13 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 38.67 -31.30 43 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 42.28 -32.39 43 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 45.89 -33.49 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 49.53 -34.57 43 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 53.55 -35.28 43 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 57.92 -35.74 43 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 62.30 -36.85 43 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 66.69 -37.96 43 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 71.12 -39.03 43 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 76.10 -39.56 43 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 81.27 -39.91 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 86.45 -40.28 43 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 91.64 -40.99 43 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 96.87 -42.02 43 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 102.53 -42.62 43 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 108.48 -42.95 43 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 114.44 -43.28 43 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 120.43 -43.59 43 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 126.44 -43.90 43 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 132.49 -44.23 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 139.14 -44.56 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 145.86 -44.83 43 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 152.59 -45.10 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 159.34 -45.36 43 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 166.11 -45.60 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 172.93 -45.82 43 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 180.20 -45.60 43 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 187.61 -45.27 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 195.04 -45.32 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 202.48 -45.52 43 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 209.96 -45.70 43 0 0 0
TOTAL PUT 1,519 81,867 +722
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$ 4.49
29APR26 3.60 C 0.00 0.00 0.00 0.92 - 57 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.82 - 51 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.24 -0.01 23 0 20 0
29APR26 4.40 C 0.18 0.18 0.18 0.17 -0.01 23 2 20 -2
29APR26 4.50 C 0.08 0.08 0.08 0.11 0.00 22 10 76 +10
29APR26 4.60 C 0.07 0.07 0.07 0.07 -0.01 22 10 11 +10
29APR26 4.70 C 0.03 0.03 0.03 0.04 0.00 22 10 225 +10
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 146 0
29APR26 4.90 C 0.01 0.01 0.01 0.01 -0.01 21 3 479 +3
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 916 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.93 - 41 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.83 - 37 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 0.00 22 0 30 0
28MAY26 4.60 C 0.11 0.11 0.11 0.12 0.00 22 5 5 +5
28MAY26 4.70 C 0.00 0.00 0.00 0.08 0.00 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.01 21 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 760 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 - 37 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 0.84 - 33 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29JUN26 4.50 C 0.21 0.22 0.20 0.18 -0.01 21 86 86 +86
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 20 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.01 21 0 147 0
29JUN26 4.80 C 0.08 0.08 0.08 0.07 -0.01 20 60 120 +60
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 22 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 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 0.00 0.00 0.00 0.01 0.00 36 0 160 0
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 51 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 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.94 - 34 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.84 - 30 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30JUL26 4.60 C 0.17 0.17 0.17 0.16 0.00 21 8 8 +8
30JUL26 4.70 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 - 29 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.84 - 26 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.01 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.01 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 0.00 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 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 3.60 C 0.00 0.00 0.00 0.96 - 26 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.87 - 25 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 0.00 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,095 0
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 3.60 C 0.00 0.00 0.00 0.98 - 24 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.89 - 22 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 20 0 3 0
30MAR27 5.00 C 0.16 0.16 0.16 0.19 -0.01 20 23 161 +23
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 23 10 20 +10
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 227 19,338 +223
29APR26 3.60 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 28 1 1 +1
29APR26 4.10 P 0.01 0.02 0.01 0.01 0.00 23 5 794 +4
29APR26 4.20 P 0.03 0.03 0.03 0.02 0.00 23 1 6 +1
29APR26 4.30 P 0.04 0.05 0.04 0.04 0.00 23 29 130 -5
29APR26 4.40 P 0.08 0.10 0.08 0.06 -0.01 20 26 137 +26
29APR26 4.50 P 0.14 0.14 0.11 0.10 -0.01 19 4 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 20 0 444 0
29APR26 4.70 P 0.00 0.00 0.00 0.23 -0.01 18 0 588 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 -0.01 0 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 -0.01 0 0 747 0
29APR26 5.00 P 0.54 0.54 0.54 0.51 -0.01 0 110 1,456 -110
29APR26 5.25 P 0.79 0.79 0.79 0.76 +0.01 0 30 315 -42
29APR26 5.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 2 2 +2
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 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28MAY26 4.40 P 0.13 0.13 0.13 0.10 -0.01 20 100 108 +100
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 11 0
28MAY26 4.60 P 0.20 0.20 0.20 0.20 -0.01 20 21 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 +0.01 21 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 0.00 23 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 0.00 23 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.76 -0.01 0 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 -0.02 0 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 21 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 21 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.01 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 27 0
29JUN26 4.50 P 0.18 0.19 0.18 0.21 -0.01 19 86 348 +86
29JUN26 4.60 P 0.00 0.00 0.00 0.27 0.00 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.02 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.02 16 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 0.00 15 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 0.00 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 -0.02 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 -0.02 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 -0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.31 +0.01 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.56 0.00 51 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.02 - 22 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30JUL26 5.00 P 0.63 0.63 0.63 0.60 -0.02 18 30 30 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.03 - 21 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.01 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 0.00 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.02 18 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.02 17 0 238 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 -0.01 22 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.01 22 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.06 0 0 33 0
29SEP26 6.00 P 1.60 1.60 1.60 1.53 -0.07 0 2 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.03 36 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 - 22 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.06 - 21 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 0.00 22 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.01 22 0 465 0
30DEC26 4.20 P 0.21 0.21 0.21 0.21 +0.01 22 5 10 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.25 0.00 22 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 4.50 P 0.34 0.34 0.34 0.34 -0.01 21 20 157 +20
30DEC26 4.60 P 0.00 0.00 0.00 0.41 0.00 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.01 22 0 30 0
30DEC26 5.00 P 0.74 0.74 0.74 0.70 +0.01 23 2 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.01 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.02 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.05 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 - 22 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.08 - 21 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.11 0.00 21 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 0.00 21 0 10 0
30MAR27 4.00 P 0.18 0.18 0.18 0.16 0.00 21 2 2 +2
30MAR27 4.10 P 0.20 0.20 0.20 0.20 0.00 21 30 50 +30
30MAR27 4.20 P 0.24 0.24 0.24 0.24 0.00 21 22 112 +22
30MAR27 4.30 P 0.00 0.00 0.00 0.28 0.00 21 0 24 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 0.00 21 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.01 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30MAR27 4.80 P 0.57 0.57 0.57 0.57 0.00 21 110 135 +110
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 0.00 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.05 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
TOTAL PUT 638 18,260 +282
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$ 13.10
29APR26 7.75 C 0.00 0.00 0.00 5.37 -0.10 76 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.12 -0.10 71 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.87 -0.10 66 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.62 -0.10 61 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.37 -0.10 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.12 -0.10 52 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.87 -0.10 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.62 -0.08 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.37 -0.10 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.12 -0.08 31 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.70 -0.04 59 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.22 -0.04 53 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.70 -0.11 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.28 -0.12 39 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.90 -0.11 37 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.62 -0.10 38 0 188 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 -0.09 39 0 131 0
29APR26 14.00 C 0.37 0.37 0.37 0.26 -0.07 39 3 203 +3
29APR26 14.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 63 0
29APR26 15.00 C 0.13 0.16 0.13 0.09 -0.04 40 27 185 -18
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 56 0
29APR26 16.00 C 0.07 0.07 0.07 0.03 -0.02 41 1 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
29APR26 17.00 C 0.03 0.03 0.03 0.01 -0.01 43 1 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.64 -0.10 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.38 -0.11 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.12 -0.12 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.89 -0.11 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.69 -0.02 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.12 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.74 -0.01 44 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.28 -0.05 41 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.90 0.00 42 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.12 -0.11 37 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.87 -0.09 38 0 61 0
28MAY26 13.50 C 0.00 0.00 0.00 0.65 -0.08 38 0 260 0
28MAY26 14.00 C 0.00 0.00 0.00 0.47 -0.08 38 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.05 39 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 19 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 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
29JUN26 6.25 C 0.00 0.00 0.00 6.89 -0.10 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.64 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.39 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.14 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.90 -0.10 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.65 -0.10 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.40 -0.10 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.88 -0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.18 -0.06 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 -0.11 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 -0.11 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.19 -0.08 31 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.06 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.05 38 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 -0.12 38 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.12 38 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.29 -0.12 36 0 70 0
29JUN26 13.00 C 1.03 1.03 1.03 1.04 -0.11 36 9 117 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 -0.10 37 0 175 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.08 38 0 142 0
29JUN26 14.50 C 0.62 0.62 0.62 0.50 -0.08 37 10 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 271 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.07 38 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.05 38 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.95 - 39 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.72 - 40 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.48 -0.05 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.22 -0.10 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.86 +0.02 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.46 +0.01 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.04 -0.11 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.70 -0.12 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.39 -0.08 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.14 -0.08 37 0 14 0
30JUL26 13.50 C 0.00 0.00 0.00 0.94 -0.07 38 0 0 0
30JUL26 14.00 C 0.97 0.97 0.74 0.76 -0.07 38 30 15 +15
30JUL26 14.50 C 0.72 0.73 0.72 0.61 -0.08 38 30 30 +30
30JUL26 15.00 C 0.60 0.60 0.60 0.48 -0.08 38 15 45 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.37 -0.07 38 0 15 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.15 -0.10 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.90 -0.10 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.65 -0.10 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.41 -0.10 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.16 -0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.92 -0.10 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.68 -0.10 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.44 -0.11 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.19 -0.05 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 -0.11 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 -0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.06 36 0 10 0
29SEP26 10.00 C 3.35 3.35 3.30 3.29 -0.05 35 9 14 +5
29SEP26 10.50 C 0.00 0.00 0.00 2.88 -0.07 36 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.58 -0.01 39 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.22 -0.04 38 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.06 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 -0.11 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.09 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.10 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.08 37 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.08 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.07 38 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.05 38 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.06 39 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.06 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.05 38 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.42 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.18 -0.09 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.95 -0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 -0.10 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.50 -0.10 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 -0.03 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.06 -0.11 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.86 -0.10 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 -0.05 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 -0.08 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.08 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 -0.04 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.03 37 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.12 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 -0.07 36 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.08 36 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.07 36 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.07 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.06 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.04 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.04 37 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.05 37 0 62 0
30DEC26 17.00 C 0.61 0.61 0.61 0.58 -0.05 37 15 30 +15
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.57 -0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.36 -0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.17 -0.11 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.98 -0.10 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 -0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 -0.11 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.27 -0.11 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.95 -0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.66 -0.11 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 -0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.08 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 -0.09 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 -0.09 35 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 -0.09 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.08 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 -0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.06 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.06 36 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.07 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.06 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.06 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
TOTAL CALL 150 15,444 +65
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 50 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 0.01 -0.01 39 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 498 0
29APR26 11.50 P 0.07 0.08 0.07 0.08 -0.01 40 25 87 0
29APR26 12.00 P 0.15 0.18 0.15 0.17 -0.01 40 200 501 0
29APR26 12.50 P 0.00 0.00 0.00 0.31 -0.02 40 0 565 0
29APR26 13.00 P 0.43 0.43 0.43 0.53 -0.01 40 4 133 +4
29APR26 13.50 P 0.81 0.81 0.81 0.80 -0.01 40 1 197 +1
29APR26 14.00 P 0.00 0.00 0.00 1.17 +0.02 42 0 110 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 +0.04 39 0 77 0
29APR26 15.00 P 0.00 0.00 0.00 1.96 +0.05 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.47 +0.05 47 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.96 +0.08 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.47 +0.11 59 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.94 +0.08 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.40 +0.10 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 0.01 -0.01 38 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 839 0
28MAY26 12.00 P 0.27 0.33 0.27 0.33 -0.01 39 282 585 +38
28MAY26 12.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 162 0
28MAY26 13.00 P 0.00 0.00 0.00 0.74 -0.02 39 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 1.02 -0.02 39 0 159 0
28MAY26 14.00 P 0.00 0.00 0.00 1.35 0.00 40 0 215 0
28MAY26 14.50 P 0.00 0.00 0.00 1.64 -0.02 36 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 2.09 -0.02 39 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.56 +0.02 42 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.06 +0.07 47 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.49 +0.03 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.95 0.00 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.47 +0.07 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.43 +0.01 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.40 +0.10 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 42 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 37 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 583 0
29JUN26 11.50 P 0.31 0.31 0.30 0.33 -0.02 38 16 6,415 0
29JUN26 12.00 P 0.43 0.47 0.43 0.48 -0.02 38 21 1,262 +19
29JUN26 12.50 P 0.00 0.00 0.00 0.68 -0.02 38 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.92 -0.02 39 0 287 0
29JUN26 13.50 P 0.00 0.00 0.00 1.20 -0.01 39 0 121 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 0.00 40 0 162 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 +0.07 40 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 +0.03 41 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 +0.03 42 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +0.05 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.06 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 +0.07 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.06 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.07 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.52 +0.05 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.99 +0.04 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.49 +0.06 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 - 39 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.09 - 38 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 3 0
30JUL26 11.00 P 0.33 0.33 0.33 0.35 -0.01 38 20 20 +20
30JUL26 11.50 P 0.45 0.45 0.45 0.48 -0.03 37 20 20 +20
30JUL26 12.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.89 0.00 38 0 13 0
30JUL26 13.00 P 1.10 1.10 1.10 1.14 -0.01 37 7 7 +7
30JUL26 13.50 P 1.39 1.39 1.39 1.45 +0.01 38 30 30 +30
30JUL26 14.00 P 1.73 1.73 1.72 1.78 0.00 38 30 44 +30
30JUL26 14.50 P 0.00 0.00 0.00 2.09 -0.06 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.47 -0.06 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.88 -0.05 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.40 +0.04 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.85 +0.05 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.22 -0.03 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.72 0.00 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.17 -0.01 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.63 -0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 39 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 0.00 39 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 0.00 39 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 -0.01 39 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 0.00 39 0 2,510 0
29SEP26 13.50 P 0.00 0.00 0.00 1.73 0.00 39 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 2.06 +0.01 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.02 40 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.05 41 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.03 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 +0.04 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 +0.05 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 +0.05 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.90 +0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 +0.06 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.85 +0.07 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.30 +0.07 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.62 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 0.00 37 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 0.00 37 0 33 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.02 37 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.01 38 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.03 38 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 +0.02 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 +0.03 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.03 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.99 +0.04 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 +0.04 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.75 +0.03 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 +0.17 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 +0.06 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 +0.06 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.07 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.07 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.69 +0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 -0.01 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 0.00 36 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 0.00 36 0 24 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 0.00 36 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 +0.01 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.02 37 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.77 +0.02 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.03 -0.07 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 +0.03 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.77 +0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.18 +0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 +0.04 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.99 +0.05 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 +0.05 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.85 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.30 +0.07 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.75 +0.07 36 0 0 0
TOTAL PUT 656 22,312 +169
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 0.44 +0.01 116 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 0.34 +0.01 89 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.05 +0.01 46 0 39 0
29APR26 1.20 C 0.02 0.02 0.02 0.03 +0.01 44 2 32 +2
29APR26 1.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 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 0.44 +0.01 78 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 +0.01 59 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 +0.01 44 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 0.10 +0.01 46 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.07 0.00 43 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 0.03 0.03 0.03 0.04 +0.01 45 7 7 +2
28MAY26 1.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 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 70 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 0.44 +0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 0.00 47 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 +0.01 47 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 +0.01 47 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 0.05 +0.01 47 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 +0.01 48 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 +0.01 47 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 +0.01 45 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 44 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 56 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 66 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 73 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.45 +0.02 72 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.40 +0.02 63 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.35 +0.01 55 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.50 +0.02 70 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.45 +0.02 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 +0.01 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 0.00 36 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 0.85 C 0.32 0.32 0.32 0.32 +0.01 44 3 10 -3
30DEC26 0.90 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 +0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 0.00 39 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.50 +0.01 51 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 +0.01 43 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 0.00 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 12 1,798 +1
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.10 P 0.03 0.03 0.03 0.03 -0.01 35 20 36 +20
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 40 0 18 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 -0.01 37 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 -0.01 0 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.22 -0.01 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 +0.01 95 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 95 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 -0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 -0.01 39 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 -0.01 35 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 0.23 -0.01 40 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 51 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 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 96 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 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 0.02 +0.01 47 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 0.05 -0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 0.00 44 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.01 41 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 0.30 +0.01 51 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 0.53 -0.01 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 -0.01 63 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 -0.01 66 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.01 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 -0.01 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.01 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.01 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 -0.01 81 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 -0.01 86 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 -0.02 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 -0.01 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 -0.02 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 -0.01 55 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 0.00 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 -0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.02 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
TOTAL PUT 20 860 +20
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$ 3.47
29APR26 2.00 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 -0.05 61 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 -0.05 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 -0.04 37 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.32 -0.04 38 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.24 -0.04 35 0 36 0
29APR26 3.40 C 0.16 0.16 0.16 0.18 -0.04 36 1 93 0
29APR26 3.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 69 0
29APR26 3.60 C 0.10 0.10 0.08 0.09 -0.03 36 4 20 +1
29APR26 3.70 C 0.06 0.06 0.06 0.06 -0.03 36 3 9 +1
29APR26 3.80 C 0.07 0.07 0.06 0.04 -0.02 37 9 35 +6
29APR26 3.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
29APR26 4.00 C 0.03 0.03 0.03 0.02 -0.01 39 2 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.28 -0.05 55 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 -0.05 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 -0.05 31 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.27 -0.04 33 0 30 0
28MAY26 3.40 C 0.00 0.00 0.00 0.21 -0.04 33 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 29 0
28MAY26 3.60 C 0.13 0.13 0.13 0.13 -0.03 35 3 6 +3
28MAY26 3.70 C 0.00 0.00 0.00 0.10 -0.02 35 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 -0.02 35 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 -0.05 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 -0.05 71 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 -0.05 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 -0.05 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 -0.05 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 -0.05 56 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 -0.05 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 -0.05 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.05 35 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.05 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 -0.04 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 -0.04 34 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.05 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.36 -0.03 33 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 -0.04 31 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.02 33 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.04 32 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 -0.04 32 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.12 -0.02 34 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 -0.02 33 0 6 0
29JUN26 3.90 C 0.08 0.08 0.08 0.07 -0.02 33 9 27 -9
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 - 28 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.79 -0.04 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.53 -0.05 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 -0.05 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.05 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.05 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.05 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.05 25 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.03 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.02 33 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.01 33 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.03 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.03 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 1 0
29SEP26 3.60 C 0.26 0.26 0.26 0.23 -0.02 32 1 4 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.02 32 0 6 0
29SEP26 3.80 C 0.18 0.18 0.18 0.17 -0.01 32 1 1 -1
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 32 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 -0.05 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 -0.05 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.03 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.02 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.02 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.02 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.02 31 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.03 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.02 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.02 31 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.05 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.02 31 0 300 0
30MAR27 3.20 C 0.55 0.55 0.55 0.55 -0.01 32 1 601 +1
30MAR27 3.30 C 0.48 0.48 0.48 0.49 -0.02 31 1 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.03 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.04 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.02 31 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.02 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
TOTAL CALL 35 5,446 +3
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 84 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 98 0
29APR26 3.20 P 0.03 0.03 0.03 0.04 +0.01 36 9 102 +9
29APR26 3.30 P 0.00 0.00 0.00 0.07 +0.01 37 0 7 0
29APR26 3.40 P 0.10 0.10 0.10 0.11 +0.01 38 3 14 +3
29APR26 3.50 P 0.13 0.13 0.13 0.16 +0.02 38 1 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.22 +0.02 38 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 +0.03 39 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 36 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 35 0 26 0
28MAY26 3.00 P 0.03 0.03 0.03 0.04 0.00 32 6 89 +6
28MAY26 3.10 P 0.06 0.06 0.06 0.07 +0.01 34 1 42 +1
28MAY26 3.20 P 0.08 0.08 0.08 0.10 +0.01 34 1 18 0
28MAY26 3.30 P 0.12 0.12 0.12 0.14 +0.01 33 1 4 +1
28MAY26 3.40 P 0.00 0.00 0.00 0.19 +0.02 34 0 8 0
28MAY26 3.50 P 0.22 0.24 0.22 0.26 +0.03 36 10 10 +10
28MAY26 3.60 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.40 +0.03 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 +0.03 37 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 +0.04 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.94 +0.04 44 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.13 +0.05 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.23 +0.05 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 33 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.02 33 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 +0.01 32 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.03 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 +0.04 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.76 +0.04 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.04 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.78 +0.04 36 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +0.03 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 30 0 5 0
29SEP26 2.60 P 0.05 0.05 0.05 0.04 +0.01 32 2 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 30 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 0.00 31 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.01 31 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.02 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.03 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 +0.03 35 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 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 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 0.00 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 30 0 1 0
30DEC26 2.90 P 0.12 0.12 0.12 0.12 -0.01 29 4 6 +4
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.02 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30MAR27 2.20 P 0.02 0.02 0.02 0.02 0.00 29 1 1 +1
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 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 0.00 29 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 0.00 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.02 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.03 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.04 30 0 0 0
TOTAL PUT 39 5,657 +35
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$ 36.36
29APR26 23.00 C 0.00 0.00 0.00 13.41 +1.49 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.40 +1.47 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.36 +1.42 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.46 +1.48 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.39 +1.44 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.51 +1.41 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.50 +1.45 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.77 +1.58 61 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.68 +1.29 48 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 4.84 +1.12 48 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.06 +1.01 48 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.33 +0.89 48 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 2.66 +0.73 47 0 120 0
29APR26 36.00 C 2.00 2.22 1.80 2.14 +0.62 48 24 188 -1
29APR26 37.00 C 1.50 1.80 1.50 1.67 +0.51 47 2 183 0
29APR26 38.00 C 1.20 1.33 1.20 1.30 +0.41 48 6 181 -1
29APR26 39.00 C 0.98 1.05 0.98 0.98 +0.31 48 18 245 +5
29APR26 40.00 C 0.66 0.82 0.64 0.76 +0.25 49 35 119 +32
29APR26 41.00 C 0.51 0.65 0.51 0.56 +0.19 49 20 135 -14
29APR26 42.00 C 0.38 0.49 0.38 0.41 +0.15 49 47 686 +1
29APR26 43.00 C 0.00 0.00 0.00 0.29 +0.10 49 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.21 +0.08 49 0 53 0
29APR26 45.00 C 0.22 0.22 0.22 0.14 +0.05 48 4 139 +3
29APR26 46.00 C 0.16 0.16 0.16 0.10 +0.03 49 2 113 +2
29APR26 47.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 85 0
29APR26 48.00 C 0.10 0.10 0.10 0.05 +0.02 49 15 71 0
29APR26 49.00 C 0.08 0.08 0.08 0.03 +0.01 49 17 18 -2
28MAY26 23.00 C 0.00 0.00 0.00 13.48 +1.56 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.52 +1.59 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.45 +1.49 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.46 +1.48 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.56 +1.38 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.70 +1.45 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.71 +1.30 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.99 +1.37 54 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.04 +1.15 49 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.23 +0.99 48 0 25 0
28MAY26 33.00 C 4.60 4.60 4.39 4.59 +0.95 50 5 111 0
28MAY26 34.00 C 0.00 0.00 0.00 3.94 +0.85 50 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.36 +0.75 50 0 129 0
28MAY26 36.00 C 2.82 2.82 2.68 2.86 +0.67 50 16 99 -1
28MAY26 37.00 C 2.50 2.50 2.50 2.41 +0.58 50 8 114 -8
28MAY26 38.00 C 0.00 0.00 0.00 2.02 +0.49 50 0 73 0
28MAY26 39.00 C 0.00 0.00 0.00 1.69 +0.42 51 0 98 0
28MAY26 40.00 C 0.00 0.00 0.00 1.40 +0.35 51 0 63 0
28MAY26 41.00 C 0.00 0.00 0.00 1.17 +0.33 51 0 94 0
28MAY26 42.00 C 0.88 0.88 0.88 0.96 +0.27 51 1 85 0
28MAY26 43.00 C 0.00 0.00 0.00 0.79 +0.24 52 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.64 +0.20 52 0 10 0
28MAY26 45.00 C 0.57 0.57 0.57 0.51 +0.16 51 1 37 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.41 +0.13 52 0 25 0
28MAY26 47.00 C 0.00 0.00 0.00 0.33 +0.11 51 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.26 +0.09 52 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.20 +0.06 51 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 26.64 +1.62 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.40 +1.60 124 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.90 +1.60 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.40 +1.60 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.90 +1.60 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.40 +1.60 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.95 +1.65 128 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.41 +1.60 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.86 +1.55 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.41 +1.60 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.91 +1.58 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.41 +1.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.92 +1.60 81 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.42 +1.60 75 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.86 +1.52 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.42 +1.60 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.87 +1.55 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.37 +1.47 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.98 +1.65 84 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.43 +1.60 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.94 +1.65 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.43 +1.63 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.43 +1.57 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.48 +1.61 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.48 +1.56 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.52 +1.59 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.53 +1.57 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.68 +1.68 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.57 +1.39 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.83 +1.44 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 +1.44 50 0 0 0
29JUN26 30.00 C 6.66 6.66 6.66 6.99 +1.22 49 2 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.21 +1.13 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 5.46 +1.00 48 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 4.80 +0.92 48 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.29 +0.90 50 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 3.67 +0.74 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.18 +0.64 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.77 +0.58 49 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.40 +0.51 49 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 2.08 +0.45 50 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 1.80 +0.40 50 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 1.56 +0.38 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.35 +0.34 51 0 1,083 0
29JUN26 43.00 C 0.00 0.00 0.00 1.16 +0.31 51 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 +0.25 50 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.83 +0.23 50 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 +0.19 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 +0.16 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.51 +0.14 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 +0.11 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.36 +0.11 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 +0.07 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.03 51 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 6 0
30JUL26 26.00 C 0.00 0.00 0.00 10.70 - 55 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 9.74 +1.50 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.83 +1.44 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.06 +1.40 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.14 +1.18 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.50 +1.22 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.72 +1.10 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.20 +0.85 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.61 +0.85 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.06 +0.74 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 3.64 +0.71 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.21 +0.62 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.85 +0.56 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.53 +0.51 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.24 +0.45 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 1.99 +0.40 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 1.77 +0.38 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.57 +0.35 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.39 +0.33 50 0 0 0
30JUL26 45.00 C 1.20 1.20 1.20 1.23 +0.30 50 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 18.92 +1.54 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.50 +1.60 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.00 +1.59 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.50 +1.60 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.94 +1.47 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.52 +1.54 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.53 +1.50 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.56 +1.48 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.57 +1.42 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.65 +1.53 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.67 +1.48 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.77 +1.47 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.92 +1.40 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.13 +1.39 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.40 +1.31 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.68 +1.30 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.96 +1.12 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.44 +1.17 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 +0.93 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 5.21 +0.70 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.82 +0.73 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.40 +0.68 48 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.01 +0.58 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.66 +0.54 48 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 3.35 +0.52 48 0 208 0
29SEP26 40.00 C 2.83 2.83 2.83 3.06 +0.48 49 1 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.80 +0.48 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.53 +0.42 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.48 49 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 +0.46 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 +0.39 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.67 +0.30 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.53 +0.27 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.38 +0.24 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 +0.23 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.12 +0.22 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.86 +0.16 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.67 +0.12 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 +0.11 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 +0.08 48 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 14.56 +1.43 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.71 +1.43 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.68 +1.35 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.86 +1.32 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.07 +1.46 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.38 +1.42 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.68 +1.37 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.02 +1.31 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.35 +1.27 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.67 +1.09 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.14 +1.01 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.65 +0.85 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.18 +0.82 46 0 0 0
30DEC26 35.00 C 5.50 5.50 5.50 5.74 +0.74 46 2 10 -2
30DEC26 36.00 C 0.00 0.00 0.00 5.34 +0.71 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.97 +0.64 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.63 +0.60 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.31 +0.56 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.01 +0.53 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.74 +0.51 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.48 +0.45 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.25 +0.51 47 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.01 +0.44 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.81 +0.42 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 +0.38 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.49 +0.42 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.24 +0.37 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 +0.34 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 13.86 +1.41 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.98 +1.28 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.28 +1.28 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.57 +1.22 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.93 +1.39 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.19 +1.02 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.48 +0.85 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 +0.83 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.52 +0.91 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.07 +0.93 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.54 +0.85 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.10 +0.90 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.63 +0.74 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.24 +0.69 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.87 +0.68 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 +0.58 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.15 +0.51 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.93 +0.59 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.65 +0.51 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.38 +0.54 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 +0.57 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.90 +0.54 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.73 +0.58 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.48 +0.47 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 +0.48 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.10 +0.44 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 +0.41 47 0 0 0
TOTAL CALL 227 13,399 +14
29APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 66 37 37 +37
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.06 49 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.09 50 0 60 0
29APR26 29.00 P 0.21 0.21 0.18 0.09 -0.14 49 2 83 -2
29APR26 30.00 P 0.28 0.29 0.25 0.15 -0.23 48 5 111 +1
29APR26 31.00 P 0.41 0.41 0.33 0.26 -0.32 49 15 113 -11
29APR26 32.00 P 0.55 0.56 0.55 0.43 -0.43 49 7 156 -1
29APR26 33.00 P 0.78 0.78 0.67 0.66 -0.55 49 12 145 -4
29APR26 34.00 P 1.11 1.11 1.00 0.96 -0.66 49 4 127 +3
29APR26 35.00 P 1.44 1.44 1.44 1.33 -0.78 49 1 154 -1
29APR26 36.00 P 1.91 1.91 1.78 1.78 -0.93 49 11 120 0
29APR26 37.00 P 2.49 2.49 2.49 2.32 -1.03 49 2 136 0
29APR26 38.00 P 0.00 0.00 0.00 2.94 -1.19 50 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 3.66 -1.18 51 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 4.42 -1.25 51 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 5.13 -1.41 48 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 5.98 -1.41 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 6.90 -1.49 50 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.87 -1.46 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.81 -1.47 54 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 9.73 -1.51 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.81 -1.44 62 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.68 -1.56 54 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.76 -1.48 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.08 52 0 2 0
28MAY26 25.00 P 0.26 0.26 0.26 0.13 -0.13 51 1 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 -0.17 52 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.24 52 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.47 -0.30 52 0 56 0
28MAY26 29.00 P 0.00 0.00 0.00 0.66 -0.39 51 0 78 0
28MAY26 30.00 P 1.03 1.05 1.03 0.91 -0.48 52 8 69 +8
28MAY26 31.00 P 0.00 0.00 0.00 1.20 -0.55 52 0 38 0
28MAY26 32.00 P 1.63 1.63 1.63 1.54 -0.64 52 2 100 0
28MAY26 33.00 P 0.00 0.00 0.00 1.93 -0.73 51 0 147 0
28MAY26 34.00 P 0.00 0.00 0.00 2.39 -0.81 51 0 100 0
28MAY26 35.00 P 3.04 3.10 2.88 2.91 -0.91 51 17 98 -2
28MAY26 36.00 P 0.00 0.00 0.00 3.49 -1.00 51 0 63 0
28MAY26 37.00 P 0.00 0.00 0.00 4.16 -1.05 52 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 4.83 -1.14 52 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 5.56 -1.36 52 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 6.34 -1.28 53 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 7.18 -1.33 54 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 8.12 -1.19 57 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 8.91 -1.37 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.88 -1.30 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.61 -1.51 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.66 -1.38 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.48 -1.50 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.50 -1.53 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.48 -1.47 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.06 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.10 50 0 1 0
29JUN26 24.00 P 0.32 0.32 0.32 0.21 -0.14 50 1 13 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.31 -0.19 50 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.24 50 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 -0.30 50 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 -0.36 51 0 67 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 -0.43 51 0 187 0
29JUN26 30.00 P 0.00 0.00 0.00 1.35 -0.48 50 0 191 0
29JUN26 31.00 P 0.00 0.00 0.00 1.66 -0.57 50 0 203 0
29JUN26 32.00 P 2.15 2.15 2.15 2.03 -0.66 50 10 67 +10
29JUN26 33.00 P 0.00 0.00 0.00 2.46 -0.73 50 0 142 0
29JUN26 34.00 P 3.00 3.00 3.00 2.93 -0.82 49 2 313 0
29JUN26 35.00 P 0.00 0.00 0.00 3.48 -0.88 50 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 4.06 -0.98 50 0 96 0
29JUN26 37.00 P 0.00 0.00 0.00 4.74 -1.05 51 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 5.38 -1.24 50 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 6.22 -1.09 53 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.89 -1.22 52 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 7.70 -1.27 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.55 -1.19 54 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 9.42 -1.22 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.17 -1.48 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.10 -1.33 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.06 -1.38 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.76 -1.60 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.61 -1.69 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.66 -1.50 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.51 -1.68 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.80 -1.75 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.31 -1.67 56 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.70 -1.64 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.20 -1.70 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.68 - 50 0 0 -
30JUL26 27.00 P 0.93 0.93 0.93 0.90 -0.33 50 1 2 +1
30JUL26 28.00 P 0.00 0.00 0.00 1.15 -0.39 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.42 -0.44 50 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.73 -0.50 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.08 -0.58 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.47 -0.65 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.94 -0.70 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.42 -0.78 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.00 -0.80 50 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.58 -0.88 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.21 -0.93 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.88 -1.07 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.59 -1.13 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.34 -1.14 51 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.07 -1.23 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.88 -1.25 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.70 -1.28 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.50 -1.32 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.35 -1.14 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.04 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.05 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.07 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.08 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.10 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.12 49 0 0 0
29SEP26 22.00 P 0.48 0.48 0.48 0.38 -0.16 49 1 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.20 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.25 49 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.31 48 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 -0.38 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.37 -0.35 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 -0.44 48 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.40 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.36 -0.46 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.75 -0.54 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.17 -0.62 48 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.64 -0.65 48 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.15 -0.70 48 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 4.66 -0.84 48 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.25 -0.87 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.87 -0.92 48 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 6.53 -0.97 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.21 -1.16 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.01 -1.11 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.73 -1.17 50 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.40 -1.30 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.21 -1.31 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 11.03 -1.29 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.83 -1.31 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.68 -1.32 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.51 -1.34 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.33 -1.44 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 -1.53 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.07 -1.31 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.36 -1.56 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.70 -1.52 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.03 -1.46 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.42 -1.48 52 0 0 0
30DEC26 22.00 P 0.86 0.86 0.86 0.73 -0.20 48 1 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.25 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.28 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.34 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 -0.37 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 -0.43 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.37 -0.45 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.74 -0.52 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 -0.53 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.62 -0.56 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.08 -0.61 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.60 -0.62 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.13 -0.67 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.66 -0.75 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.83 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.87 -0.84 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 -0.90 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.18 -1.04 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 -1.10 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.60 -1.12 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 -1.22 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.03 -1.07 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.84 -1.06 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 -1.13 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.47 -1.04 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 -1.03 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.00 -1.41 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.84 -1.43 49 0 0 0
30MAR27 23.00 P 1.40 1.40 1.40 1.29 -0.31 47 1 4 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.36 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.39 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.16 -0.46 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.53 -0.44 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 -0.48 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 -0.52 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 -0.45 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.23 -0.53 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.71 -0.58 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 -0.64 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.75 -0.63 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 -0.72 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.89 -0.79 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 -0.87 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 -0.76 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.90 -0.93 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.59 -0.98 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.22 -1.10 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.96 -1.12 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -1.17 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.46 -1.19 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.22 -1.23 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.00 -1.26 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.80 -1.28 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.71 -1.20 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.37 -1.39 48 0 0 0
TOTAL PUT 141 6,742 +41
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$ 79.80
02APR26 49.00 C 0.00 0.00 0.00 30.92 +0.28 458 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 29.92 +0.38 441 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 27.42 +0.38 400 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 24.92 +0.37 361 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 22.42 +0.38 323 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 19.92 +0.36 287 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 17.42 +0.16 251 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 14.92 +0.37 217 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 12.43 +0.31 186 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 9.93 +0.37 152 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 7.43 +0.39 118 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 4.92 +0.39 82 0 0 0
02APR26 77.50 C 2.50 2.50 2.50 2.38 +0.28 42 12 197 -12
02APR26 80.00 C 0.20 0.56 0.20 0.23 +0.02 19 62 1,267 -2
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 31.15 +0.51 182 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 30.57 +1.03 210 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 28.07 +1.03 192 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 25.17 +0.62 146 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 22.66 +0.62 130 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 20.58 +1.02 142 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 17.68 +0.42 104 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 15.16 +0.61 89 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 13.03 +0.91 93 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 10.46 +0.90 76 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 7.66 +0.62 49 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 5.17 +0.64 37 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 2.72 +0.62 24 0 206 0
10APR26 80.00 C 0.62 0.81 0.56 0.51 +0.12 11 205 1,469 +17
10APR26 82.50 C 0.05 0.05 0.05 0.05 -0.02 13 62 85 +60
10APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 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 43 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 54 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 31.30 +0.66 108 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.57 +1.03 117 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.07 +1.03 106 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.33 +0.78 87 0 0 0
29APR26 57.50 C 22.30 22.90 22.30 22.66 +0.62 70 5 1 -4
29APR26 60.00 C 20.35 20.35 20.03 20.58 +1.02 78 3 6 +3
29APR26 62.50 C 0.00 0.00 0.00 17.83 +0.57 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.27 +0.72 51 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.03 +0.91 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.46 +0.90 41 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 7.66 +0.62 25 0 66 0
29APR26 75.00 C 4.95 5.60 4.95 5.29 +0.56 21 18 530 0
29APR26 77.50 C 2.96 3.20 2.96 3.04 +0.48 17 49 1,379 +45
29APR26 80.00 C 1.16 1.50 1.13 1.25 +0.35 14 498 5,436 +202
29APR26 82.50 C 0.40 0.49 0.30 0.40 +0.03 14 896 5,355 +416
29APR26 85.00 C 0.13 0.13 0.11 0.11 -0.07 15 85 5,369 +12
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.07 16 0 2,063 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.05 17 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 31.62 +0.89 83 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.57 +1.03 79 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.07 +1.03 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.66 +0.92 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.17 +1.10 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.58 +0.99 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.08 +0.82 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.52 +0.95 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.03 +0.91 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.46 +0.90 26 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.73 +0.62 16 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 5.35 +0.31 14 0 1,470 0
28MAY26 77.50 C 0.00 0.00 0.00 3.41 +0.34 14 0 1,072 0
28MAY26 80.00 C 1.86 2.10 1.80 1.82 +0.24 13 65 1,981 +42
28MAY26 82.50 C 0.85 0.95 0.74 0.80 +0.09 13 304 2,779 +18
28MAY26 85.00 C 0.34 0.40 0.33 0.31 +0.04 13 218 1,940 +200
28MAY26 87.50 C 0.13 0.16 0.13 0.10 0.00 13 122 1,276 +121
28MAY26 90.00 C 0.08 0.08 0.07 0.03 -0.03 13 245 1,440 +233
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 14 0 671 0
28MAY26 95.00 C 0.03 0.03 0.03 0.01 -0.02 16 1 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 31.62 +0.89 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.57 +1.03 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.07 +1.03 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.66 +0.92 61 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.17 +1.07 55 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.58 +0.96 47 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 18.08 +0.74 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.52 +0.95 35 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 13.03 +0.91 30 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.46 +0.90 24 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 7.77 +0.58 15 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 5.50 +0.46 15 0 2,660 0
29JUN26 77.50 C 3.38 3.38 3.38 3.54 +0.40 14 5 997 0
29JUN26 80.00 C 2.00 2.15 1.97 1.89 +0.29 13 67 4,065 +46
29JUN26 82.50 C 0.97 1.18 0.97 0.99 +0.19 14 514 2,426 +132
29JUN26 85.00 C 0.46 0.58 0.46 0.49 +0.11 14 144 6,040 +98
29JUN26 87.50 C 0.27 0.29 0.27 0.24 +0.06 15 114 2,346 +110
29JUN26 90.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 2,760 0
29JUN26 92.50 C 0.07 0.07 0.07 0.07 +0.03 17 50 1,818 -50
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 199 0
29JUN26 100.00 C 0.03 0.03 0.03 0.02 +0.01 20 5 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 29 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 31.62 +0.89 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.57 +1.03 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.07 +1.03 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.66 +0.92 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.17 +1.07 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.58 +0.96 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.08 +0.74 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.52 +0.95 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.03 +0.91 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.46 +0.90 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.77 +0.57 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.50 +0.46 14 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 3.64 +0.37 14 0 0 0
30JUL26 80.00 C 2.23 2.44 2.23 2.07 +0.28 13 102 10 +2
30JUL26 82.50 C 1.20 1.33 1.20 1.15 +0.16 14 9 21 +9
30JUL26 85.00 C 0.72 0.75 0.72 0.62 +0.09 14 36 41 +36
30JUL26 87.50 C 0.40 0.42 0.40 0.34 +0.06 15 22 26 +22
30JUL26 90.00 C 0.00 0.00 0.00 0.19 +0.04 15 0 6 0
30JUL26 92.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 31.62 +0.89 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.57 +1.03 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.07 +1.03 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.66 +0.92 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.17 +1.07 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.58 +0.96 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.08 +0.74 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.52 +0.95 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.03 +0.91 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.46 +0.85 20 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 7.85 +0.43 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.86 +0.34 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.16 +0.27 15 0 379 0
29SEP26 80.00 C 2.69 2.69 2.69 3.04 +0.29 16 1 2,293 -1
29SEP26 82.50 C 0.00 0.00 0.00 2.28 +0.27 17 0 641 0
29SEP26 85.00 C 1.10 1.15 1.06 1.74 +0.25 18 5 1,644 +5
29SEP26 87.50 C 0.00 0.00 0.00 1.35 +0.23 19 0 1,431 0
29SEP26 90.00 C 0.48 0.51 0.45 1.06 +0.21 20 165 3,217 +59
29SEP26 92.50 C 0.00 0.00 0.00 0.85 +0.19 21 0 336 0
29SEP26 95.00 C 0.25 0.25 0.25 0.70 +0.19 22 5 1,287 +5
29SEP26 97.50 C 0.00 0.00 0.00 0.57 +0.16 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 +0.16 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 +0.15 24 0 413 0
29SEP26 105.00 C 0.09 0.09 0.09 0.37 +0.15 25 5 158 -4
29SEP26 107.50 C 0.00 0.00 0.00 0.32 +0.14 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 +0.13 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 +0.13 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 +0.12 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 +0.12 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.11 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.62 +0.89 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.57 +1.03 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.07 +1.03 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.66 +0.92 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.17 +1.07 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.66 +1.04 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.08 +0.74 28 0 0 0
30DEC26 65.00 C 15.15 15.15 15.15 15.52 +0.95 24 8 156 0
30DEC26 67.50 C 0.00 0.00 0.00 13.03 +0.91 20 0 30 0
30DEC26 70.00 C 10.25 10.60 10.25 10.46 +0.85 16 5 118 0
30DEC26 72.50 C 0.00 0.00 0.00 7.91 +0.42 13 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 5.91 +0.24 13 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 4.60 +0.24 14 0 1,415 0
30DEC26 80.00 C 2.73 3.04 2.73 3.65 +0.24 15 40 941 +10
30DEC26 82.50 C 2.20 2.20 2.20 2.94 +0.18 16 2 660 +2
30DEC26 85.00 C 1.52 1.52 1.52 2.32 +0.07 17 30 1,069 0
30DEC26 87.50 C 1.11 1.12 1.08 1.84 -0.02 17 18 2,776 +8
30DEC26 90.00 C 0.84 0.86 0.84 1.48 -0.10 18 15 843 -5
30DEC26 92.50 C 0.00 0.00 0.00 1.20 -0.15 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 0.96 -0.22 19 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.80 -0.23 20 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 -0.27 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 -0.27 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 -0.30 21 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.40 -0.31 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.32 22 0 185 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 -0.31 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 -0.31 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 -0.33 24 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.62 +0.89 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.57 +1.03 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.07 +1.03 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.66 +0.92 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.17 +1.07 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.66 +1.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 18.08 +0.74 24 0 0 0
30MAR27 65.00 C 15.05 15.05 15.01 15.52 +0.95 20 8 14 +8
30MAR27 67.50 C 0.00 0.00 0.00 13.03 +0.91 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.46 +0.74 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.33 +0.54 13 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 6.48 +0.39 13 0 0 0
30MAR27 77.50 C 4.82 4.82 4.82 5.21 +0.27 14 40 185 0
30MAR27 80.00 C 3.50 3.50 3.50 4.18 +0.16 14 20 82 +20
30MAR27 82.50 C 2.80 2.80 2.80 3.34 +0.03 15 40 136 -1
30MAR27 85.00 C 2.07 2.12 2.07 2.81 +0.07 16 29 131 +9
30MAR27 87.50 C 1.60 1.69 1.60 2.42 +0.10 17 90 239 0
30MAR27 90.00 C 1.24 1.28 1.20 2.09 +0.11 17 13 61 +12
30MAR27 92.50 C 0.00 0.00 0.00 1.85 +0.16 18 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.65 +0.16 19 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 +0.20 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.37 +0.21 21 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 +0.22 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.20 +0.25 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 +0.26 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.07 +0.25 25 0 0 0
TOTAL CALL 4,457 95,755 +1,883
02APR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 340 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.02 -0.03 351 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 334 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.04 -0.03 310 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.05 -0.03 286 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.06 -0.03 259 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.07 -0.03 233 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 204 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.09 -0.04 175 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.10 -0.05 145 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.11 -0.06 115 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 0.12 -0.11 84 0 192 0
02APR26 77.50 P 0.03 0.03 0.03 0.15 -0.22 51 2 761 -2
02APR26 80.00 P 0.21 0.33 0.17 0.41 -0.64 18 125 144 +64
02APR26 82.50 P 0.00 0.00 0.00 2.70 -0.65 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 5.20 -0.65 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 7.70 -0.65 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 10.20 -0.65 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 12.70 -0.65 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 15.20 -0.65 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 17.70 -0.65 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 20.20 -0.65 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 22.70 -0.65 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 25.20 -0.65 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 27.70 -0.65 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 30.20 -0.65 0 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.21 +0.17 169 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.22 +0.17 164 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.23 +0.17 150 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.24 +0.17 137 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.25 +0.17 124 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.26 +0.17 111 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.27 +0.17 99 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.28 +0.17 86 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.29 +0.16 74 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.30 +0.15 62 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.31 +0.14 49 0 20 0
10APR26 75.00 P 0.00 0.00 0.00 0.32 +0.09 36 0 1 0
10APR26 77.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 395 0
10APR26 80.00 P 0.65 0.80 0.50 0.63 -0.51 10 62 170 +54
10APR26 82.50 P 0.42 0.42 0.42 2.71 -0.68 12 1 1 +1
10APR26 85.00 P 0.00 0.00 0.00 5.20 -0.65 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 7.70 -0.65 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 10.20 -0.65 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 12.70 -0.65 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 15.20 -0.65 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 17.70 -0.65 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 20.20 -0.65 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 22.70 -0.65 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 25.20 -0.65 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 27.70 -0.65 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 30.20 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.17 96 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.22 +0.17 93 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.23 +0.17 85 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.24 +0.17 77 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.25 +0.17 70 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.26 +0.17 63 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 +0.17 56 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.28 +0.17 49 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.29 +0.16 42 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.30 +0.15 35 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.31 +0.14 28 0 3,163 0
29APR26 75.00 P 0.15 0.15 0.12 0.32 +0.04 21 83 3,658 -69
29APR26 77.50 P 0.39 0.39 0.30 0.49 -0.17 15 404 6,887 +63
29APR26 80.00 P 1.20 1.31 1.00 1.23 -0.30 13 1,190 2,788 +361
29APR26 82.50 P 2.81 2.92 2.40 2.92 -0.58 13 137 2,308 -117
29APR26 85.00 P 0.00 0.00 0.00 5.23 -0.70 15 0 216 0
29APR26 87.50 P 0.00 0.00 0.00 7.70 -0.67 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.20 -0.65 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.70 -0.70 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.20 -0.70 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.70 -0.70 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.20 -0.70 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.70 -0.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.20 -0.69 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.70 -0.70 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.20 -0.70 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.70 -0.70 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.21 +0.17 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.22 +0.17 65 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.23 +0.17 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.24 +0.17 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.25 +0.17 49 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.26 +0.17 44 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.27 +0.17 39 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.28 +0.17 34 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.29 +0.16 30 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.30 +0.15 25 0 243 0
28MAY26 72.50 P 0.00 0.00 0.00 0.31 +0.14 20 8 1,511 0
28MAY26 75.00 P 0.30 0.32 0.28 0.34 -0.09 15 50 2,748 -5
28MAY26 77.50 P 0.75 0.78 0.65 0.78 -0.22 14 131 2,667 +26
28MAY26 80.00 P 1.55 1.60 1.40 1.62 -0.41 13 202 2,118 +5
28MAY26 82.50 P 2.88 3.05 2.78 3.13 -0.54 12 215 1,867 +95
28MAY26 85.00 P 4.91 4.95 4.91 5.29 -0.64 13 82 581 +82
28MAY26 87.50 P 0.00 0.00 0.00 7.70 -0.67 0 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 10.20 -0.65 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.70 -0.70 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.20 -0.70 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.70 -0.70 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.20 -0.70 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.70 -0.83 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.20 -0.69 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.70 -0.70 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.20 -0.70 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 +0.17 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.22 +0.17 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.17 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 +0.17 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 +0.17 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.17 32 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.17 28 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.17 24 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 +0.10 20 0 380 0
29JUN26 70.00 P 0.22 0.22 0.22 0.30 -0.09 16 10 5,358 +10
29JUN26 72.50 P 0.50 0.50 0.44 0.59 -0.16 15 32 4,777 0
29JUN26 75.00 P 1.00 1.05 0.91 1.11 -0.25 14 54 4,241 +49
29JUN26 77.50 P 2.00 2.00 1.64 1.98 -0.36 13 625 6,221 +124
29JUN26 80.00 P 3.31 3.31 3.07 3.29 -0.46 12 137 4,036 +28
29JUN26 82.50 P 4.84 4.96 4.84 5.22 -0.51 12 202 2,888 +60
29JUN26 85.00 P 7.06 7.06 7.06 7.61 -0.56 14 26 1,391 0
29JUN26 87.50 P 9.41 9.41 9.41 10.21 -0.34 19 80 1,202 0
29JUN26 90.00 P 0.00 0.00 0.00 12.09 -0.50 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 14.53 -0.45 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 17.07 -0.32 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.44 -0.42 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 21.85 -0.77 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.69 -0.01 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 26.82 -0.78 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 29.31 -0.77 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 31.80 -0.74 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 34.28 -0.75 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.77 -0.77 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.25 -0.74 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.75 -0.74 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 +0.17 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.22 +0.17 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.23 +0.17 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.24 +0.17 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.25 +0.17 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 +0.17 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.27 +0.17 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.28 +0.16 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30JUL26 70.00 P 0.28 0.31 0.28 0.33 -0.18 15 23 98 +23
30JUL26 72.50 P 0.00 0.00 0.00 0.66 -0.27 14 0 47 0
30JUL26 75.00 P 1.10 1.10 1.10 1.27 -0.34 14 4 36 +4
30JUL26 77.50 P 2.01 2.03 2.01 2.22 -0.40 13 101 105 +101
30JUL26 80.00 P 3.27 3.42 3.27 3.56 -0.46 12 40 40 +40
30JUL26 82.50 P 0.00 0.00 0.00 5.42 -0.69 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.71 -0.58 14 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.21 -0.41 17 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.40 -0.30 15 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.83 -0.46 16 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.07 -0.68 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.44 -0.79 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.85 -0.87 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.69 -0.51 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.82 -0.87 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.31 -0.86 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.80 - 0 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.17 36 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 +0.17 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 +0.17 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 +0.17 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 +0.17 26 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.17 23 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.17 20 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.09 17 0 268 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.15 15 0 124 0
29SEP26 70.00 P 0.86 0.87 0.86 0.53 -0.34 14 5 1,560 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.14 -0.42 15 0 1,730 0
29SEP26 75.00 P 2.44 2.44 2.39 2.09 -0.43 16 14 2,913 +9
29SEP26 77.50 P 3.63 3.76 3.63 3.37 -0.43 16 8 1,162 +8
29SEP26 80.00 P 5.37 5.37 5.37 4.96 -0.39 17 1 3,901 -1
29SEP26 82.50 P 0.00 0.00 0.00 6.84 -0.41 19 0 1,098 0
29SEP26 85.00 P 0.00 0.00 0.00 8.65 -0.41 18 0 329 0
29SEP26 87.50 P 0.00 0.00 0.00 10.79 -0.44 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 13.42 -0.48 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.80 -0.50 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.24 -0.50 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.70 -0.53 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.20 -0.53 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.70 -0.56 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.23 -0.56 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.74 -0.59 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.30 -0.58 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.85 -0.58 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.28 -0.71 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.58 -0.96 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.23 -0.77 46 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.17 30 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.17 29 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.17 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.17 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.17 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.17 19 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.17 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.09 14 0 862 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.15 12 0 439 0
30DEC26 70.00 P 1.27 1.27 1.13 0.57 -0.30 12 53 2,122 +53
30DEC26 72.50 P 1.90 1.90 1.90 1.25 -0.36 13 10 797 0
30DEC26 75.00 P 2.80 2.84 2.80 2.28 -0.41 14 9 1,235 -1
30DEC26 77.50 P 0.00 0.00 0.00 3.64 -0.44 15 0 1,738 0
30DEC26 80.00 P 5.72 5.72 5.72 5.29 -0.43 16 8 933 0
30DEC26 82.50 P 0.00 0.00 0.00 7.17 -0.48 17 0 608 0
30DEC26 85.00 P 0.00 0.00 0.00 9.14 -0.32 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 10.93 -0.67 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 13.51 -0.75 20 0 23 0
30DEC26 92.50 P 16.25 16.25 16.24 15.84 -0.79 22 60 72 +60
30DEC26 95.00 P 18.60 18.60 18.58 18.24 -0.81 23 60 68 +60
30DEC26 97.50 P 20.97 20.97 20.97 20.70 -0.81 25 30 30 +30
30DEC26 100.00 P 0.00 0.00 0.00 23.20 -0.79 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.70 -0.79 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.23 -0.78 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.74 -0.79 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.30 -0.77 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.85 -0.75 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.28 -0.87 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.76 -0.86 39 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 +0.17 26 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.17 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 +0.17 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 +0.17 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.17 19 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 +0.17 17 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.17 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 +0.09 13 0 43 0
30MAR27 67.50 P 0.91 0.92 0.91 0.49 +0.01 12 5 49 -2
30MAR27 70.00 P 1.41 1.43 1.41 0.96 -0.05 13 15 114 0
30MAR27 72.50 P 0.00 0.00 0.00 1.68 -0.13 13 0 60 0
30MAR27 75.00 P 3.15 3.15 3.15 2.66 -0.27 14 5 517 +5
30MAR27 77.50 P 4.44 4.49 4.30 3.92 -0.39 14 9 87 +9
30MAR27 80.00 P 5.98 5.98 5.98 5.44 -0.51 15 1 39 +1
30MAR27 82.50 P 7.74 7.74 7.74 7.18 -0.65 16 5 9 +5
30MAR27 85.00 P 0.00 0.00 0.00 9.25 -0.61 17 0 10 0
30MAR27 87.50 P 11.84 11.84 11.84 11.45 -0.24 18 2 2 0
30MAR27 90.00 P 0.00 0.00 0.00 13.74 -0.58 20 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 16.11 -0.55 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.52 -0.54 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.98 -0.53 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.26 -0.73 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.95 -0.54 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.23 -0.78 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.89 -0.64 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.35 -0.72 31 0 20 0
TOTAL PUT 4,326 96,731 +1,234
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$ 7.12
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.06 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.13 +0.06 39 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 +0.06 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.40 +0.07 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 +0.05 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 +0.04 24 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 48 0
29APR26 7.25 C 0.13 0.13 0.13 0.12 +0.01 21 65 383 +59
29APR26 7.50 C 0.05 0.06 0.05 0.05 0.00 21 345 1,609 +326
29APR26 7.75 C 0.02 0.02 0.02 0.02 0.00 22 4 906 -4
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 24 96 2,338 +95
29APR26 8.25 C 0.01 0.01 0.01 0.01 0.00 29 3 2,066 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 2.24 +0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.16 +0.06 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 +0.06 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 +0.06 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 +0.04 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.15 +0.05 22 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 1 0
28MAY26 7.25 C 0.20 0.21 0.20 0.21 +0.02 22 38 310 +36
28MAY26 7.50 C 0.11 0.12 0.11 0.12 +0.01 22 803 1,263 +543
28MAY26 7.75 C 0.06 0.06 0.06 0.06 0.00 21 5 1,389 +5
28MAY26 8.00 C 0.04 0.04 0.04 0.04 0.00 23 10 1,117 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 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 38 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 2.24 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.16 +0.06 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.06 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.05 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.05 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 +0.03 22 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 +0.01 22 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 0.00 22 0 136 0
29JUN26 7.75 C 0.10 0.10 0.10 0.09 0.00 22 200 668 0
29JUN26 8.00 C 0.06 0.06 0.06 0.05 -0.01 22 68 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 2.26 +0.06 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 +0.06 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 +0.06 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.66 +0.04 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 +0.06 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 0.00 22 2 2 +2
30JUL26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 2 2 +2
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 +0.05 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.06 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 +0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.04 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.05 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.01 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.02 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.01 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 0.00 25 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 25 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 0.00 26 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
29SEP26 10.50 C 0.06 0.06 0.06 0.01 0.00 26 5 7 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 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 43 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 +0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.04 22 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.05 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.05 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.02 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.01 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.01 24 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.01 24 0 9 0
30DEC26 8.00 C 0.26 0.26 0.26 0.28 0.00 24 2 87 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.01 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 24 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 24 0
30DEC26 9.00 C 0.11 0.11 0.11 0.12 0.00 25 10 366 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 25 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 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 16 0
30DEC26 11.00 C 0.07 0.07 0.07 0.02 +0.01 26 4 10 -4
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 2.26 +0.05 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 +0.05 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 +0.06 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.04 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.03 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 +0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
30MAR27 7.00 C 0.61 0.62 0.61 0.72 +0.02 23 2 10 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.01 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.01 23 0 51 0
30MAR27 8.50 C 0.22 0.22 0.22 0.25 +0.01 24 30 60 +30
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.01 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 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 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
TOTAL CALL 1,694 26,346 +1,113
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 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 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 0.01 0.01 0.01 0.01 0.00 28 3 30 0
29APR26 6.50 P 0.03 0.03 0.03 0.02 -0.01 25 60 92 +39
29APR26 6.75 P 0.05 0.05 0.05 0.05 -0.02 23 1 363 0
29APR26 7.00 P 0.11 0.11 0.11 0.12 -0.03 22 5 589 +5
29APR26 7.25 P 0.24 0.24 0.24 0.24 -0.05 21 1 860 -1
29APR26 7.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 -0.05 22 0 759 0
29APR26 8.00 P 0.90 0.90 0.90 0.88 -0.05 0 3 1,454 -3
29APR26 8.25 P 0.00 0.00 0.00 1.16 -0.06 40 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 -0.05 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 5 0
28MAY26 6.25 P 0.03 0.03 0.03 0.02 -0.01 23 30 113 +30
28MAY26 6.50 P 0.05 0.05 0.05 0.05 -0.01 23 11 220 +11
28MAY26 6.75 P 0.10 0.10 0.10 0.10 -0.02 22 20 245 0
28MAY26 7.00 P 0.19 0.19 0.18 0.18 -0.04 22 5 1,012 0
28MAY26 7.25 P 0.00 0.00 0.00 0.31 -0.04 22 0 1,115 0
28MAY26 7.50 P 0.00 0.00 0.00 0.47 -0.06 21 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 -0.05 22 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 -0.05 21 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 -0.06 30 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.42 -0.05 36 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.38 -0.08 0 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 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 246 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.04 21 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 1,230 0
29JUN26 7.25 P 0.41 0.42 0.41 0.44 -0.05 21 5 1,113 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.03 22 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.05 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 -0.05 22 0 546 0
29JUN26 8.25 P 1.30 1.30 1.25 1.26 -0.06 21 6 144 -6
29JUN26 8.50 P 1.50 1.55 1.50 1.54 -0.05 30 11 251 -11
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.05 24 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.08 27 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.07 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 -0.06 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.04 29 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.98 -0.08 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 -0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.97 -0.06 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.48 -0.03 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.97 -0.04 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.46 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.96 -0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.46 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.95 -0.05 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30JUL26 7.00 P 0.34 0.34 0.34 0.35 -0.03 22 5 5 +5
30JUL26 7.25 P 0.48 0.48 0.48 0.48 -0.05 21 30 30 +30
30JUL26 7.50 P 0.64 0.64 0.64 0.66 -0.05 22 30 30 +30
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.05 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 -0.05 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.07 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 -0.08 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.24 -0.07 21 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 -0.01 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 5.50 P 0.04 0.04 0.04 0.05 0.00 26 4 46 +4
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 27 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 317 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.04 26 0 163 0
29SEP26 7.00 P 0.54 0.54 0.54 0.51 -0.04 27 2 756 -2
29SEP26 7.25 P 0.70 0.70 0.70 0.65 -0.05 27 1 1,243 +1
29SEP26 7.50 P 0.85 0.88 0.85 0.81 -0.05 27 8 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.05 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.06 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.06 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.06 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.06 31 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.05 32 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.06 34 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.05 36 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.05 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 -0.05 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.59 -0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.10 -0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 -0.05 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 -0.04 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 -0.06 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.12 -0.06 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.61 -0.05 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.10 -0.06 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.60 -0.06 72 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.03 25 0 150 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.04 25 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.04 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.03 26 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.04 26 0 32 0
30DEC26 8.00 P 1.39 1.39 1.37 1.24 -0.04 26 16 202 -16
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.05 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.05 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.05 28 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.05 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.05 31 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 -0.05 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 -0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 -0.06 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 -0.05 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.10 -0.05 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.61 -0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.13 -0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.62 -0.06 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 5.50 P 0.10 0.10 0.10 0.11 0.00 24 5 9 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 24 0 49 0
30MAR27 6.50 P 0.41 0.41 0.41 0.39 -0.03 24 5 308 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.03 24 0 4 0
30MAR27 7.00 P 0.67 0.68 0.67 0.63 -0.03 25 11 79 +11
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.03 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.04 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.04 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 -0.05 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.05 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.05 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 -0.05 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 -0.05 32 0 0 0
TOTAL PUT 278 27,442 +142
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$ 11.89
29APR26 8.25 C 0.00 0.00 0.00 3.71 +0.12 83 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.41 +0.08 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.16 +0.09 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 +0.10 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.70 +0.09 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.45 +0.11 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.20 +0.11 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.91 +0.07 20 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.42 +0.06 24 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.95 +0.05 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.55 +0.02 23 0 291 0
29APR26 12.00 C 0.31 0.31 0.31 0.27 0.00 23 3 364 0
29APR26 12.50 C 0.13 0.13 0.13 0.11 -0.01 23 50 705 +50
29APR26 13.00 C 0.04 0.04 0.04 0.04 0.00 24 70 550 -70
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.71 +0.11 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.45 +0.09 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.22 +0.14 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.96 +0.10 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.72 +0.09 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.48 +0.12 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.23 +0.14 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.94 +0.06 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.47 +0.05 23 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.05 +0.03 23 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.68 +0.01 23 0 108 0
28MAY26 12.00 C 0.44 0.44 0.44 0.40 0.00 22 30 571 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 709 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 0.00 24 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.23 +0.14 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 +0.11 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.74 +0.13 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 +0.10 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 +0.13 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.00 +0.08 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.75 +0.12 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.51 +0.12 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 +0.05 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 +0.10 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 +0.06 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 +0.03 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 +0.01 23 0 55 0
29JUN26 12.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.01 23 0 625 0
29JUN26 13.00 C 0.23 0.24 0.23 0.21 -0.01 24 39 249 -26
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 3.25 +0.13 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.00 +0.06 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.52 +0.13 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 +0.13 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.50 +0.11 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.25 +0.13 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 +0.06 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 +0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 +0.12 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.29 +0.06 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 +0.08 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 +0.03 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 +0.03 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.04 26 0 502 0
29SEP26 12.00 C 0.68 0.68 0.68 0.71 0.00 26 3 1,008 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.53 0.00 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 0.00 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 0.00 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 +0.13 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.50 +0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.25 +0.13 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 +0.08 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 +0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 +0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 +0.10 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 +0.11 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 +0.05 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.01 25 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 0.00 25 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 0.00 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.01 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.75 +0.14 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 +0.12 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.26 +0.14 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 +0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 +0.11 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 +0.13 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 +0.08 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 +0.08 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.86 +0.08 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 +0.07 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 +0.01 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.01 25 0 30 0
30MAR27 12.50 C 0.90 0.90 0.90 0.88 +0.01 25 25 411 +25
30MAR27 13.00 C 0.00 0.00 0.00 0.72 0.00 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
TOTAL CALL 220 11,868 -18
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 P 0.02 0.02 0.02 0.01 -0.01 24 20 190 -20
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 336 0
29APR26 11.50 P 0.14 0.15 0.14 0.15 -0.05 24 11 621 +10
29APR26 12.00 P 0.34 0.35 0.31 0.35 -0.10 22 23 709 0
29APR26 12.50 P 0.63 0.63 0.63 0.71 -0.09 24 4 432 -4
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.08 23 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.61 -0.07 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.61 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 227 0
28MAY26 11.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 196 0
28MAY26 12.00 P 0.43 0.43 0.43 0.49 -0.06 24 4 815 0
28MAY26 12.50 P 0.00 0.00 0.00 0.79 -0.10 23 0 580 0
28MAY26 13.00 P 0.00 0.00 0.00 1.18 -0.08 23 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.13 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.61 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.61 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 30 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 0.01 -0.01 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 -0.07 24 0 325 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.08 24 0 455 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.09 24 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.26 -0.08 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.67 -0.09 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.61 -0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.94 -0.09 25 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.66 -0.09 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.08 -0.12 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.52 -0.13 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.99 -0.13 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.46 -0.11 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.44 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.93 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.03 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.03 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.07 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.07 27 0 1,030 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.08 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.13 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 -0.08 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 -0.08 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 -0.10 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.59 -0.11 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 -0.13 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.54 -0.08 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.02 -0.11 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 -0.08 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 -0.12 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.03 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.04 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.05 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 -0.06 27 0 0 0
30DEC26 11.50 P 1.01 1.01 1.00 1.00 -0.07 27 11 19 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.07 27 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.08 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 -0.14 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 -0.09 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 -0.08 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 -0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 -0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 -0.12 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.57 -0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 -0.15 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 -0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.01 -0.10 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.03 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.04 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.04 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 -0.06 27 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 -0.06 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 -0.09 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 -0.10 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.84 -0.10 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.28 -0.09 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.71 -0.10 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.15 -0.12 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.61 -0.14 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.07 -0.12 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.54 -0.16 30 0 0 0
TOTAL PUT 73 10,904 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 60.95
29APR26 42.00 C 0.00 0.00 0.00 19.18 +1.49 74 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.13 +1.44 65 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.04 +1.35 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.05 +1.36 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.07 +1.37 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.09 +1.39 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.09 +1.38 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.10 +1.38 40 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 11.25 +1.52 47 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 8.60 +1.26 28 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 6.25 +1.14 28 0 253 0
29APR26 57.50 C 4.60 4.75 4.28 4.14 +0.95 28 144 970 -77
29APR26 60.00 C 1.60 2.74 1.60 2.41 +0.59 27 102 1,562 +28
29APR26 62.50 C 1.40 1.54 1.38 1.26 +0.33 27 58 682 +9
29APR26 65.00 C 0.69 0.76 0.65 0.59 +0.17 28 92 1,304 +26
29APR26 67.50 C 0.25 0.28 0.25 0.25 +0.07 28 3 500 +3
29APR26 70.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 28 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29APR26 80.00 C 0.01 0.01 0.01 0.01 0.00 37 73 278 +73
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.32 +1.63 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.34 +1.62 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.37 +1.61 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.40 +1.60 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.43 +1.57 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.48 +1.53 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.53 +1.51 40 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 8.95 +1.12 30 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 6.84 +1.07 30 0 224 0
28MAY26 57.50 C 5.39 5.39 5.39 4.91 +0.81 29 30 163 +30
28MAY26 60.00 C 0.00 0.00 0.00 3.36 +0.55 29 0 213 0
28MAY26 62.50 C 2.39 2.39 2.39 2.21 +0.37 30 5 761 0
28MAY26 65.00 C 1.43 1.60 1.43 1.40 +0.25 30 221 905 +221
28MAY26 67.50 C 1.04 1.10 0.96 0.87 +0.15 31 93 835 +14
28MAY26 70.00 C 0.54 0.54 0.54 0.50 +0.08 31 5 153 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 158 0
28MAY26 75.00 C 0.26 0.26 0.26 0.14 +0.02 31 4 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 32 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.22 +1.48 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.21 +1.47 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.22 +1.47 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.22 +1.47 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.23 +1.47 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.27 +1.51 56 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.26 +1.66 53 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 19.27 +1.58 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.29 +1.60 48 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.32 +1.56 47 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.34 +1.62 45 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.37 +1.61 43 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 14.40 +1.60 41 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.44 +1.57 40 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.49 +1.50 39 0 7 0
29JUN26 50.00 C 11.50 11.50 11.50 11.56 +1.48 37 3 235 -3
29JUN26 52.50 C 0.00 0.00 0.00 9.01 +1.07 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.95 +0.99 29 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 5.14 +0.81 29 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 3.64 +0.56 29 0 111 0
29JUN26 62.50 C 2.78 2.78 2.78 2.52 +0.39 29 6 424 0
29JUN26 65.00 C 1.98 1.98 1.76 1.69 +0.20 29 48 1,654 -29
29JUN26 67.50 C 1.38 1.38 1.14 1.14 +0.14 30 358 1,679 +75
29JUN26 70.00 C 0.95 0.95 0.73 0.73 +0.10 30 195 603 +30
29JUN26 72.50 C 0.00 0.00 0.00 0.45 +0.05 30 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 0.00 29 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 16.34 +1.51 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.37 +1.51 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.40 +1.50 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.44 +1.47 36 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.49 +1.43 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.56 +1.39 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.15 +1.03 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.19 +0.98 29 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 5.45 +0.79 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.04 +0.58 28 0 13 0
30JUL26 62.50 C 0.00 0.00 0.00 2.94 +0.41 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 2.13 +0.25 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 1.54 +0.18 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 1.08 +0.13 29 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 0.73 +0.08 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.49 +0.05 29 0 63 0
30JUL26 77.50 C 0.49 0.49 0.44 0.32 +0.04 29 60 60 +60
30JUL26 80.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.26 +1.48 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.27 +1.58 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.29 +1.60 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.32 +1.56 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.34 +1.51 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.38 +1.52 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.45 +1.55 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.53 +1.52 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.63 +1.31 32 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 11.75 +1.24 31 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 9.58 +0.95 29 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 7.82 +0.82 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 6.31 +0.86 29 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.88 +0.55 28 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 3.84 +0.44 28 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 2.99 +0.34 29 0 102 0
29SEP26 67.50 C 2.33 2.33 2.33 2.30 +0.26 29 1 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.75 +0.20 29 0 115 0
29SEP26 72.50 C 1.35 1.35 1.35 1.33 +0.16 29 1 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.00 +0.11 29 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.77 +0.08 29 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 +0.07 29 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.41 +0.05 29 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 19.27 +1.58 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.29 +1.60 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.32 +1.56 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.36 +1.53 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.43 +1.56 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.52 +1.52 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.64 +1.49 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.78 +1.15 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.93 +1.25 27 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 10.10 +0.95 27 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 8.48 +0.85 27 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 7.06 +0.93 27 0 189 0
30DEC26 60.00 C 5.77 5.77 5.77 5.64 +0.61 26 30 431 0
30DEC26 62.50 C 0.00 0.00 0.00 4.60 +0.51 26 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 3.72 +0.42 26 0 951 0
30DEC26 67.50 C 0.00 0.00 0.00 3.00 +0.37 26 0 69 0
30DEC26 70.00 C 0.00 0.00 0.00 2.40 +0.32 26 0 22 0
30DEC26 72.50 C 2.00 2.00 2.00 1.89 +0.23 26 1 37 +1
30DEC26 75.00 C 0.00 0.00 0.00 1.50 +0.15 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.19 +0.13 27 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 0.95 +0.14 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.71 +0.09 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 +0.09 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.41 +1.22 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.53 +1.16 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.70 +1.14 27 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.88 +1.09 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.10 +1.05 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.36 +1.04 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.63 +0.98 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.94 +0.90 27 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 9.42 +0.83 27 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.05 +0.73 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.83 +0.63 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.75 +0.54 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.84 +0.50 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.04 +0.42 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.33 +0.33 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.78 +0.33 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.28 +0.25 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.86 +0.20 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.53 +0.18 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.13 27 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.01 +0.12 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.81 +0.09 27 0 0 0
TOTAL CALL 1,533 26,338 +461
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29APR26 48.00 P 0.06 0.06 0.05 0.01 0.00 34 260 273 +260
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 213 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.09 28 0 603 0
29APR26 55.00 P 0.32 0.34 0.31 0.20 -0.24 28 34 692 +16
29APR26 57.50 P 0.65 0.69 0.62 0.61 -0.49 28 153 1,127 +80
29APR26 60.00 P 1.56 1.56 1.16 1.41 -0.79 28 383 1,283 +139
29APR26 62.50 P 2.42 2.60 2.42 2.77 -1.10 28 32 627 0
29APR26 65.00 P 0.00 0.00 0.00 4.63 -1.11 30 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 6.71 -1.29 28 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 9.07 -1.34 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.55 -1.58 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.05 -1.58 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.55 -1.58 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.05 -1.58 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.55 -1.58 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.05 -1.57 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.55 -1.58 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.05 -1.58 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.07 31 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 -0.11 30 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.15 -0.15 30 0 150 0
28MAY26 50.00 P 0.00 0.00 0.00 0.23 -0.19 31 0 196 0
28MAY26 52.50 P 0.00 0.00 0.00 0.54 -0.34 31 0 276 0
28MAY26 55.00 P 1.54 1.54 1.18 1.10 -0.52 31 121 167 -21
28MAY26 57.50 P 1.98 1.98 1.88 1.98 -0.73 31 53 370 -44
28MAY26 60.00 P 3.03 3.03 3.03 3.17 -0.95 31 5 323 +5
28MAY26 62.50 P 4.50 4.50 4.50 4.73 -1.11 32 8 436 -8
28MAY26 65.00 P 0.00 0.00 0.00 6.58 -1.03 32 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 8.49 -1.24 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 10.71 -1.64 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.09 -1.63 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.49 -1.65 33 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.93 -1.66 34 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.37 -1.68 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.85 -1.67 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.29 -1.71 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.80 -1.68 33 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.16 -1.80 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.08 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.11 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.15 29 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.18 29 0 201 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.23 30 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 -0.28 30 0 356 0
29JUN26 52.50 P 1.06 1.06 1.06 0.89 -0.43 30 4 478 0
29JUN26 55.00 P 1.66 1.66 1.66 1.57 -0.59 30 2 260 +2
29JUN26 57.50 P 2.38 2.47 2.38 2.51 -0.78 30 59 291 +15
29JUN26 60.00 P 0.00 0.00 0.00 3.71 -0.95 30 0 334 0
29JUN26 62.50 P 0.00 0.00 0.00 5.25 -1.11 30 0 360 0
29JUN26 65.00 P 0.00 0.00 0.00 7.01 -1.03 30 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 8.86 -1.21 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 10.98 -1.57 29 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 13.18 -1.67 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.60 -1.61 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.99 -1.64 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.42 -1.65 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.88 -1.65 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.33 -1.67 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.80 -1.68 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.27 -1.69 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 -0.11 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.23 -0.14 29 0 0 0
30JUL26 47.00 P 0.52 0.52 0.52 0.32 -0.17 29 50 50 +50
30JUL26 48.00 P 0.70 0.70 0.70 0.42 -0.22 29 30 30 +30
30JUL26 49.00 P 0.00 0.00 0.00 0.55 -0.26 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.70 -0.31 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.23 -0.44 29 0 0 0
30JUL26 55.00 P 2.01 2.01 2.01 1.98 -0.60 30 2 2 +2
30JUL26 57.50 P 2.90 2.90 2.90 2.98 -0.75 30 30 30 +30
30JUL26 60.00 P 0.00 0.00 0.00 4.21 -0.89 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 5.69 -1.05 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.41 -0.97 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.19 -1.17 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.24 -1.31 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.43 -1.42 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.71 -1.50 29 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.06 -1.57 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.46 -1.61 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.89 -1.64 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.14 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.16 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.22 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 -0.23 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 -0.28 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 -0.30 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.21 -0.37 30 0 71 0
29SEP26 52.50 P 0.00 0.00 0.00 1.87 -0.48 30 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 2.73 -0.59 30 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 3.81 -0.71 30 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 5.10 -0.82 30 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 6.59 -0.71 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.27 -0.77 31 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 9.83 -1.42 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.13 -1.20 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.22 -1.30 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 16.39 -1.42 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.63 -1.55 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.92 -1.68 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.39 -1.61 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.77 -1.62 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.16 -1.65 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.58 -1.66 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 -0.12 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 -0.15 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.61 -0.17 27 0 155 0
30DEC26 46.00 P 0.00 0.00 0.00 0.75 -0.23 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.93 -0.24 27 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.12 -0.26 27 0 886 0
30DEC26 49.00 P 0.00 0.00 0.00 1.32 -0.32 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.58 -0.33 27 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.42 27 0 291 0
30DEC26 55.00 P 3.30 3.30 3.30 3.20 -0.53 27 1 94 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.30 -0.64 27 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 5.58 -0.76 28 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 7.05 -0.64 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 8.44 -1.22 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 10.21 -1.33 27 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 12.47 -1.09 29 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 14.52 -1.20 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.64 -1.32 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.93 -1.35 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 -1.60 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.43 -1.64 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.85 -1.60 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.22 -1.63 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.62 -1.63 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.79 -0.18 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.94 -0.22 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.12 -0.24 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 -0.27 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.52 -0.32 27 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 1.78 -0.32 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.03 -0.38 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.81 -0.46 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.75 -0.53 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.85 -0.63 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.11 -0.73 27 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 7.51 -0.83 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.10 -0.88 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.81 -0.96 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.62 -1.05 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.59 -1.13 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.64 -1.32 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.93 -1.35 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.07 -1.60 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.43 -1.64 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.85 -1.60 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.22 -1.63 30 0 0 0
TOTAL PUT 1,227 17,745 +557
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.58
29APR26 30.00 C 0.00 0.00 0.00 15.64 +1.12 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.64 +1.12 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.64 +1.11 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.65 +1.12 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.65 +1.12 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.65 +1.12 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.65 +1.12 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.64 +1.10 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.89 +1.35 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.66 +1.10 21 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.68 +1.09 23 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 4.71 +1.05 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.79 +0.98 23 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 2.93 +0.91 23 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 2.18 +0.80 23 0 60 0
29APR26 45.00 C 1.50 1.50 1.50 1.52 +0.63 23 5 117 +5
29APR26 46.00 C 0.80 1.12 0.80 0.98 +0.43 22 46 173 -15
29APR26 47.00 C 0.51 0.72 0.51 0.63 +0.31 23 33 288 +24
29APR26 48.00 C 0.34 0.48 0.34 0.38 +0.20 23 62 126 -17
29APR26 49.00 C 0.20 0.27 0.20 0.21 +0.12 23 61 189 -59
29APR26 50.00 C 0.17 0.19 0.15 0.11 +0.06 23 22 136 -21
29APR26 52.50 C 0.05 0.05 0.05 0.02 +0.01 23 2 93 +2
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.81 +1.21 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.84 +1.22 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 +1.23 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.89 +1.22 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.80 +1.06 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.86 +1.02 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.97 +0.97 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.13 +0.90 24 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 3.36 +0.87 24 0 113 0
28MAY26 44.00 C 2.86 2.86 2.86 2.68 +0.77 24 15 175 +15
28MAY26 45.00 C 2.24 2.24 2.24 2.06 +0.63 24 15 135 -1
28MAY26 46.00 C 1.71 1.78 1.50 1.52 +0.48 23 21 68 -6
28MAY26 47.00 C 1.08 1.28 1.08 1.12 +0.38 23 52 149 +16
28MAY26 48.00 C 0.93 0.96 0.93 0.84 +0.32 24 38 144 -7
28MAY26 49.00 C 0.64 0.70 0.64 0.60 +0.24 24 37 157 +22
28MAY26 50.00 C 0.46 0.48 0.46 0.41 +0.17 24 75 268 0
28MAY26 52.50 C 0.21 0.21 0.21 0.14 +0.06 24 30 75 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.67 +1.12 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.67 +1.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.68 +1.12 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.68 +1.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.69 +1.12 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.69 +1.12 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.69 +1.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.73 +1.15 47 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 14.82 +1.24 53 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.75 +1.16 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.71 +1.12 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.86 +1.26 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.87 +1.26 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.90 +1.28 38 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.93 +1.28 36 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.95 +1.17 33 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 6.82 +1.05 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.90 +1.00 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.02 +0.93 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.21 +0.86 24 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 3.46 +0.85 24 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 2.78 +0.69 24 0 45 0
29JUN26 45.00 C 2.35 2.35 2.35 2.22 +0.62 24 12 108 -12
29JUN26 46.00 C 1.68 1.68 1.68 1.68 +0.45 23 1 49 +1
29JUN26 47.00 C 1.30 1.50 1.30 1.30 +0.37 23 9 58 -5
29JUN26 48.00 C 1.13 1.18 1.13 1.02 +0.31 24 9 239 0
29JUN26 49.00 C 0.85 0.85 0.85 0.77 +0.25 24 3 55 0
29JUN26 50.00 C 0.68 0.68 0.68 0.56 +0.19 24 10 107 +10
29JUN26 52.50 C 0.00 0.00 0.00 0.24 +0.09 24 0 17 0
29JUN26 55.00 C 0.16 0.16 0.16 0.10 +0.04 24 1 8 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.87 +1.25 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.90 +1.26 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.93 +1.24 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.98 +1.20 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.87 +0.99 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.98 +0.93 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.14 +0.85 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.36 +0.77 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.65 +0.76 24 0 0 0
30JUL26 44.00 C 3.22 3.22 3.10 3.02 +0.65 24 30 15 0
30JUL26 45.00 C 2.65 2.65 2.65 2.47 +0.55 24 15 15 +15
30JUL26 46.00 C 2.20 2.20 2.13 2.00 +0.46 24 27 27 +27
30JUL26 47.00 C 1.75 1.77 1.74 1.62 +0.39 24 65 65 +65
30JUL26 48.00 C 1.44 1.44 1.44 1.30 +0.32 24 15 15 +15
30JUL26 49.00 C 1.17 1.17 1.14 1.04 +0.26 24 30 15 +15
30JUL26 50.00 C 0.92 0.92 0.92 0.83 +0.20 25 15 30 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.69 +1.12 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.69 +1.12 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.69 +1.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.73 +1.15 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.82 +1.24 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.75 +1.16 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.71 +1.11 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.86 +1.24 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.87 +1.22 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.90 +1.19 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.97 +1.17 29 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 7.98 +1.05 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.05 +0.94 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.23 +0.87 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.47 +0.79 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.78 +0.72 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.16 +0.77 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 +0.57 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.01 +0.51 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.57 +0.44 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 +0.40 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 +0.36 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.58 +0.30 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 +0.27 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.89 +0.17 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 +0.08 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.73 +1.15 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.82 +1.24 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.75 +1.16 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.72 +1.11 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.86 +1.21 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.87 +1.15 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 +1.08 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.04 +1.07 25 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 +0.98 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.27 +0.82 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.60 +0.83 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.91 +0.76 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.29 +0.70 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 4.73 +0.79 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.07 +0.57 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.62 +0.55 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.18 +0.47 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 +0.46 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.46 +0.39 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 +0.38 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 +0.31 23 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.24 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.19 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.15 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.09 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.88 +1.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.01 +0.98 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.19 +0.93 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.41 +0.87 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.69 +0.84 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.01 +0.78 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.39 +0.76 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.78 +0.68 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.25 +0.81 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.58 +0.58 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.13 +0.56 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.70 +0.50 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 +0.48 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 +0.43 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 +0.39 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 +0.35 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.82 +0.33 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 +0.23 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 +0.21 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 +0.13 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.08 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.07 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
TOTAL CALL 756 5,324 +135
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 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 44 0
29APR26 41.00 P 0.11 0.11 0.11 0.06 -0.07 23 1 80 -1
29APR26 42.00 P 0.19 0.19 0.19 0.13 -0.14 23 30 116 +13
29APR26 43.00 P 0.30 0.30 0.30 0.27 -0.25 23 1 209 0
29APR26 44.00 P 0.51 0.58 0.51 0.51 -0.38 23 9 297 +9
29APR26 45.00 P 0.80 0.97 0.80 0.87 -0.55 23 15 207 +11
29APR26 46.00 P 1.24 1.34 1.24 1.38 -0.70 23 17 174 +15
29APR26 47.00 P 1.96 1.96 1.75 2.01 -0.78 23 30 132 +15
29APR26 48.00 P 0.00 0.00 0.00 2.71 -0.94 22 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 3.56 -1.01 23 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.47 -1.07 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.92 -1.12 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 9.42 -1.12 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.92 -1.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.42 -1.12 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.92 -1.12 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.42 -1.12 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.92 -1.12 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.42 -1.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.92 -1.12 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 72 0
28MAY26 39.00 P 0.28 0.28 0.28 0.17 -0.12 24 15 122 +15
28MAY26 40.00 P 0.00 0.00 0.00 0.30 -0.18 24 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 0.49 -0.27 24 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 0.76 -0.36 24 0 116 0
28MAY26 43.00 P 1.06 1.19 1.06 1.11 -0.46 24 17 117 +2
28MAY26 44.00 P 1.48 1.63 1.48 1.56 -0.57 25 19 292 0
28MAY26 45.00 P 0.00 0.00 0.00 2.10 -0.68 25 0 329 0
28MAY26 46.00 P 0.00 0.00 0.00 2.72 -0.80 25 0 414 0
28MAY26 47.00 P 3.26 3.26 3.26 3.43 -0.77 25 15 253 0
28MAY26 48.00 P 0.00 0.00 0.00 4.13 -0.91 24 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 4.96 -0.97 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.84 -1.01 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.18 -1.35 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.63 -1.43 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.08 -1.11 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.57 -1.11 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.06 -1.11 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.55 -1.11 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.04 -1.11 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.53 -1.11 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.02 -1.11 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.08 24 0 4 0
29JUN26 38.00 P 0.33 0.33 0.33 0.23 -0.13 24 2 17 +2
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.18 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.25 24 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.79 -0.32 24 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 1.10 -0.40 24 0 68 0
29JUN26 43.00 P 1.56 1.56 1.56 1.49 -0.49 24 1 77 0
29JUN26 44.00 P 2.01 2.01 2.01 1.96 -0.57 25 1 100 -1
29JUN26 45.00 P 0.00 0.00 0.00 2.48 -0.68 24 0 163 0
29JUN26 46.00 P 2.97 2.97 2.97 3.09 -0.78 25 15 180 0
29JUN26 47.00 P 0.00 0.00 0.00 3.76 -0.74 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 4.43 -0.86 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 5.22 -0.91 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.05 -0.96 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 8.28 -1.33 24 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.65 -1.44 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.08 -1.48 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.57 -1.11 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.06 -1.11 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.55 -1.11 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.04 -1.11 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.53 -1.11 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.02 -1.11 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.08 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.11 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.15 24 0 0 0
30JUL26 38.00 P 0.47 0.47 0.47 0.39 -0.20 24 30 30 +30
30JUL26 39.00 P 0.63 0.63 0.62 0.57 -0.26 25 45 45 +45
30JUL26 40.00 P 0.82 0.82 0.82 0.79 -0.33 24 15 15 +15
30JUL26 41.00 P 1.06 1.06 1.03 1.07 -0.40 25 34 17 +17
30JUL26 42.00 P 1.42 1.42 1.42 1.42 -0.47 25 15 15 +15
30JUL26 43.00 P 1.73 1.73 1.70 1.82 -0.55 25 49 15 +15
30JUL26 44.00 P 2.17 2.17 2.17 2.27 -0.66 25 15 15 +7
30JUL26 45.00 P 2.67 2.67 2.67 2.79 -0.76 24 15 15 +15
30JUL26 46.00 P 3.24 3.24 3.24 3.38 -0.84 24 15 15 +15
30JUL26 47.00 P 0.00 0.00 0.00 4.05 -0.75 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.70 -0.87 24 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.46 -0.91 24 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.26 -0.95 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.40 -1.33 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.71 -1.43 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.18 -1.48 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.10 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.13 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.20 25 0 1 0
29SEP26 38.00 P 0.85 0.85 0.85 0.75 -0.24 25 1 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 -0.29 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.26 -0.34 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.59 -0.41 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 1.98 -0.46 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.41 -0.51 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 2.90 -0.59 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.45 -0.63 26 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.04 -0.56 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 -0.73 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.22 -0.77 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.93 -0.83 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.69 -0.86 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.92 -1.05 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.08 -1.22 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.40 -1.34 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.79 -1.41 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.30 -1.33 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.70 -1.31 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.04 -1.11 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.53 -1.11 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.02 -1.11 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.09 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.11 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.11 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 -0.17 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.24 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 -0.24 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.31 -0.31 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 -0.34 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.98 -0.40 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 -0.46 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.83 -0.49 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 -0.57 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 -0.59 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.44 -0.52 25 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 5.08 -0.53 25 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.57 -0.74 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 6.27 -0.77 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.18 -0.63 25 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.22 -0.94 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.08 -1.22 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.40 -1.34 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.79 -1.41 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.30 -1.33 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.70 -1.31 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.04 -1.12 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.53 -1.11 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.02 -1.11 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.61 -0.16 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.79 -0.19 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.00 -0.26 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.28 -0.27 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.57 -0.30 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.89 -0.37 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 -0.40 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.65 -0.46 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.13 -0.49 23 0 0 0
30MAR27 44.00 P 3.61 3.61 3.61 3.61 -0.56 23 15 15 +15
30MAR27 45.00 P 0.00 0.00 0.00 4.12 -0.63 23 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.74 -0.64 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.36 -0.50 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.84 -0.71 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.51 -0.75 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.22 -0.79 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.22 -0.94 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 -1.09 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.43 -1.31 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.79 -1.41 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.30 -1.33 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.70 -1.31 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.04 -1.12 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.53 -1.11 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.02 -1.11 25 0 0 0
TOTAL PUT 437 5,794 +269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 25.20
29APR26 16.00 C 0.00 0.00 0.00 9.27 +0.63 82 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.76 +0.62 73 0 0 0
29APR26 17.00 C 8.56 8.56 8.56 8.25 +0.60 64 15 15 +15
29APR26 17.50 C 0.00 0.00 0.00 7.77 +0.62 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.33 +0.67 74 0 0 0
29APR26 18.50 C 7.09 7.09 7.09 6.78 +0.60 60 15 15 +15
29APR26 19.00 C 6.60 6.60 6.60 6.32 +0.67 63 15 25 +15
29APR26 19.50 C 6.11 6.11 6.11 5.82 +0.60 58 15 15 +15
29APR26 20.00 C 5.63 5.63 5.63 5.38 +0.76 60 15 15 +15
29APR26 21.00 C 0.00 0.00 0.00 4.39 +0.50 51 0 10 0
29APR26 22.00 C 3.78 3.78 3.78 3.49 +0.45 48 15 16 +15
29APR26 23.00 C 2.93 2.93 2.93 2.65 +0.36 45 2 42 +2
29APR26 24.00 C 2.38 2.38 1.95 1.94 +0.32 44 9 219 +1
29APR26 25.00 C 1.68 1.68 1.33 1.34 +0.21 43 358 989 +108
29APR26 26.00 C 1.10 1.15 0.89 0.86 +0.12 42 410 762 +207
29APR26 27.00 C 0.71 0.75 0.54 0.53 +0.07 41 402 889 +152
29APR26 28.00 C 0.42 0.44 0.32 0.31 +0.03 41 317 1,298 +166
29APR26 29.00 C 0.30 0.30 0.18 0.17 +0.01 41 784 2,883 +376
29APR26 30.00 C 0.13 0.14 0.09 0.09 0.00 41 150 2,269 +79
29APR26 31.00 C 0.10 0.10 0.07 0.04 -0.01 40 31 1,206 +23
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,004 0
29APR26 33.00 C 0.03 0.03 0.03 0.01 -0.01 40 3 1,535 -3
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 44 5 1,006 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,047 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 52 1 315 -1
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 365 0
29APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 58 1 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 9.37 +0.59 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.86 +0.72 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.43 +0.72 67 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.97 +0.58 66 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.49 +0.78 63 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.01 +0.83 60 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 6.50 +0.52 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.02 +0.64 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.59 +0.51 53 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.67 +0.48 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.89 +0.47 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.09 +0.34 45 0 45 0
28MAY26 24.00 C 2.86 2.87 2.86 2.44 +0.29 44 2 101 -2
28MAY26 25.00 C 2.26 2.26 1.89 1.88 +0.22 43 93 587 +60
28MAY26 26.00 C 1.68 1.68 1.47 1.42 +0.17 43 156 494 -11
28MAY26 27.00 C 1.33 1.33 1.15 1.04 +0.11 42 4 767 0
28MAY26 28.00 C 0.84 0.84 0.75 0.75 +0.06 42 35 541 +2
28MAY26 29.00 C 0.60 0.68 0.59 0.54 +0.03 42 71 511 -21
28MAY26 30.00 C 0.58 0.58 0.40 0.39 +0.02 43 165 1,134 +124
28MAY26 31.00 C 0.00 0.00 0.00 0.27 +0.01 43 6 2,235 0
28MAY26 32.00 C 0.24 0.24 0.22 0.18 0.00 42 27 1,234 +17
28MAY26 33.00 C 0.17 0.18 0.17 0.12 -0.01 42 10 2,848 0
28MAY26 34.00 C 0.14 0.14 0.14 0.08 -0.01 42 8 862 +8
28MAY26 35.00 C 0.11 0.11 0.10 0.05 -0.01 42 59 752 +59
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 426 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 15.45 +0.85 115 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 14.98 +0.66 113 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.50 +0.87 109 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.97 +0.80 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.50 +0.87 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.02 +0.86 95 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.53 +0.86 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.04 +0.86 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.54 +0.83 83 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.07 +0.85 81 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.58 +0.71 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.93 +0.51 61 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.62 +0.84 71 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.14 +0.66 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.67 +0.64 66 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 8.20 +0.64 64 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.73 +0.65 61 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 7.26 +0.60 59 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.76 +0.53 55 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 6.31 +0.74 53 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.90 +0.75 52 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.03 +0.43 49 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.35 +0.69 49 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 3.52 +0.39 45 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 2.85 +0.32 43 0 277 0
29JUN26 25.00 C 2.67 2.67 2.50 2.31 +0.28 43 31 722 +30
29JUN26 26.00 C 2.18 2.18 1.92 1.85 +0.23 42 98 788 +45
29JUN26 27.00 C 1.50 1.70 1.50 1.46 +0.17 42 62 2,892 +18
29JUN26 28.00 C 1.26 1.26 1.22 1.14 +0.12 42 104 3,335 +60
29JUN26 29.00 C 1.05 1.08 0.93 0.89 +0.08 42 87 1,117 +35
29JUN26 30.00 C 0.83 0.83 0.71 0.67 +0.04 42 6 7,136 0
29JUN26 31.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 850 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 691 0
29JUN26 33.00 C 0.38 0.38 0.38 0.26 -0.02 40 10 966 +10
29JUN26 34.00 C 0.29 0.29 0.29 0.18 -0.03 40 1 1,247 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 2,246 0
29JUN26 36.00 C 0.20 0.20 0.20 0.09 -0.02 39 1 1,529 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 1,103 0
29JUN26 38.00 C 0.14 0.14 0.14 0.04 -0.02 39 9 145 +9
29JUN26 39.00 C 0.12 0.12 0.12 0.03 -0.02 39 10 218 +10
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
30JUL26 16.00 C 0.00 0.00 0.00 9.62 +0.84 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.14 +0.66 65 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.67 +0.64 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.20 +0.64 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.73 +0.65 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.26 +0.60 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.81 +0.58 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.35 +0.78 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.94 +0.79 51 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.09 +0.49 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.35 +0.52 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.61 +0.38 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.00 +0.28 44 0 0 0
30JUL26 25.00 C 2.49 2.49 2.49 2.46 +0.27 43 15 15 +15
30JUL26 26.00 C 2.07 2.16 2.07 2.03 +0.22 43 63 112 +58
30JUL26 27.00 C 1.72 1.73 1.68 1.66 +0.18 43 64 15 0
30JUL26 28.00 C 1.47 1.47 1.47 1.35 +0.15 43 18 33 +13
30JUL26 29.00 C 1.11 1.11 1.11 1.08 +0.09 43 15 15 +15
30JUL26 30.00 C 0.94 0.94 0.94 0.85 +0.04 43 15 15 +15
30JUL26 31.00 C 0.74 0.74 0.74 0.66 0.00 42 30 30 +30
30JUL26 32.00 C 0.64 0.67 0.58 0.52 -0.03 42 46 46 +46
30JUL26 33.00 C 0.52 0.52 0.52 0.40 -0.05 42 1 1 +1
30JUL26 34.00 C 0.42 0.42 0.42 0.30 -0.07 41 2 2 +2
30JUL26 35.00 C 0.00 0.00 0.00 0.23 -0.07 41 0 4 0
30JUL26 36.00 C 0.29 0.29 0.29 0.17 -0.06 41 3 3 +3
30JUL26 37.00 C 0.00 0.00 0.00 0.13 - 41 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 11.07 +0.85 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.58 +0.71 64 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.06 +0.64 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.62 +0.84 59 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.14 +0.66 57 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.67 +0.64 54 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 +0.64 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.75 +0.67 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.29 +0.63 49 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.91 +0.68 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.45 +0.76 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 6.05 +0.74 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.36 +0.76 46 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.65 +0.58 45 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.91 +0.36 43 0 144 0
29SEP26 24.00 C 3.55 3.55 3.55 3.39 +0.32 43 24 281 +24
29SEP26 25.00 C 3.01 3.01 3.01 2.97 +0.33 43 15 999 +15
29SEP26 26.00 C 0.00 0.00 0.00 2.51 +0.25 43 0 1,029 0
29SEP26 27.00 C 2.20 2.20 2.20 2.16 +0.22 43 10 3,482 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 +0.16 43 0 1,867 0
29SEP26 29.00 C 1.65 1.65 1.65 1.56 +0.13 43 26 557 +26
29SEP26 30.00 C 0.00 0.00 0.00 1.32 +0.09 43 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 +0.05 42 0 355 0
29SEP26 32.00 C 1.04 1.04 1.04 0.92 +0.03 42 19 1,032 +19
29SEP26 33.00 C 0.84 0.84 0.84 0.76 0.00 42 50 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 -0.01 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 1,438 0
29SEP26 36.00 C 0.58 0.58 0.58 0.44 -0.04 42 10 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 9.62 +0.83 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.15 +0.67 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.68 +0.65 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.25 +0.69 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.84 +0.76 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 +0.75 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 +0.83 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.68 +0.77 43 0 0 0
30DEC26 20.00 C 7.03 7.03 7.03 6.31 +0.71 43 10 10 +10
30DEC26 21.00 C 0.00 0.00 0.00 5.57 +0.67 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 +0.60 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.39 +0.51 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 +0.38 40 0 15 0
30DEC26 25.00 C 3.43 3.43 3.43 3.40 +0.30 40 40 344 +40
30DEC26 26.00 C 0.00 0.00 0.00 3.11 +0.37 41 0 406 0
30DEC26 27.00 C 0.00 0.00 0.00 2.67 +0.22 40 0 418 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.29 42 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.09 +0.15 41 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 1.89 +0.16 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 +0.08 41 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 +0.06 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 +0.02 41 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.06 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 -0.09 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.83 -0.10 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 -0.12 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -0.13 41 0 13 0
30DEC26 40.00 C 0.67 0.67 0.67 0.49 -0.16 41 4 107 -4
30DEC26 41.00 C 0.62 0.62 0.62 0.43 -0.17 41 4 45 -4
30DEC26 42.00 C 0.00 0.00 0.00 0.38 -0.17 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.17 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.18 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.19 41 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.18 41 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.18 41 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.18 41 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 9.68 +0.88 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.21 +0.73 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 8.80 +0.73 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.41 +0.79 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.01 +0.83 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 +0.70 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.25 +0.79 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.94 +0.68 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 +0.75 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.93 +0.70 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 +0.61 39 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 4.83 +0.58 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.37 +0.44 39 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 +0.33 39 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 3.59 +0.40 40 0 5 0
30MAR27 27.00 C 0.00 0.00 0.00 3.24 +0.37 40 0 2 0
30MAR27 28.00 C 3.02 3.02 3.02 2.92 +0.32 40 4 5 +4
30MAR27 29.00 C 2.68 2.80 2.68 2.58 +0.23 40 16 20 +16
30MAR27 30.00 C 2.47 2.47 2.47 2.33 +0.19 40 1 113 0
30MAR27 31.00 C 0.00 0.00 0.00 2.10 +0.16 40 0 35 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 +0.15 41 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 +0.11 41 0 26 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 +0.06 41 0 38 0
30MAR27 35.00 C 1.46 1.46 1.46 1.40 +0.01 41 1 48 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.27 -0.02 41 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 -0.09 41 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.03 -0.07 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.90 -0.13 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.83 -0.13 41 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 -0.14 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.68 -0.15 41 0 12 0
30MAR27 43.00 C 0.73 0.73 0.73 0.61 -0.18 41 4 4 +4
30MAR27 44.00 C 0.67 0.67 0.67 0.55 -0.19 41 4 114 +4
TOTAL CALL 4,132 97,828 +2,006
29APR26 16.00 P 0.01 0.01 0.01 0.01 0.00 68 50 50 +50
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 139 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 71 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 279 0
29APR26 19.50 P 0.08 0.08 0.08 0.06 -0.03 54 10 467 -10
29APR26 20.00 P 0.10 0.10 0.10 0.09 -0.03 54 22 366 +22
29APR26 21.00 P 0.16 0.17 0.13 0.16 -0.07 52 8 451 -4
29APR26 22.00 P 0.22 0.28 0.22 0.27 -0.13 49 110 1,186 -51
29APR26 23.00 P 0.46 0.46 0.37 0.44 -0.23 47 135 997 +56
29APR26 24.00 P 0.68 0.70 0.58 0.70 -0.32 45 155 1,104 +71
29APR26 25.00 P 0.93 1.12 0.93 1.10 -0.39 43 328 1,909 +63
29APR26 26.00 P 1.60 1.63 1.37 1.63 -0.53 42 241 1,753 +55
29APR26 27.00 P 2.24 2.24 2.19 2.30 -0.53 42 6 1,453 -1
29APR26 28.00 P 2.81 3.10 2.81 3.10 -0.60 43 195 2,011 -18
29APR26 29.00 P 3.70 3.87 3.68 3.96 -0.46 43 32 1,859 -2
29APR26 30.00 P 4.95 4.95 4.90 4.82 -0.63 36 2 4,155 0
29APR26 31.00 P 0.00 0.00 0.00 5.80 -0.73 0 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 6.80 -0.70 0 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 7.81 -0.74 49 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 8.80 -0.73 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 9.80 -0.73 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 10.80 -0.72 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 11.80 -0.73 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.80 -0.76 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.80 -0.73 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.80 -0.76 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.80 -0.73 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.80 -0.75 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 17.80 -0.73 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 18.80 -0.72 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 19.80 -0.72 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 20.80 -0.72 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 21.80 -0.70 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 22.80 -0.75 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 68 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.03 51 0 204 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 272 0
28MAY26 19.50 P 0.00 0.00 0.00 0.20 -0.06 50 0 178 0
28MAY26 20.00 P 0.24 0.24 0.24 0.25 -0.08 49 15 614 0
28MAY26 21.00 P 0.38 0.38 0.37 0.39 -0.13 48 15 344 +15
28MAY26 22.00 P 0.51 0.51 0.51 0.58 -0.19 47 20 973 0
28MAY26 23.00 P 0.75 0.81 0.75 0.82 -0.25 45 21 2,257 +17
28MAY26 24.00 P 1.02 1.15 1.02 1.15 -0.31 44 36 3,558 0
28MAY26 25.00 P 1.60 1.60 1.49 1.58 -0.40 43 85 1,569 +83
28MAY26 26.00 P 2.13 2.13 2.01 2.11 -0.46 43 30 1,441 +30
28MAY26 27.00 P 2.69 2.69 2.69 2.76 -0.49 43 2 1,136 +2
28MAY26 28.00 P 3.45 3.45 3.45 3.49 -0.52 43 2 2,402 -2
28MAY26 29.00 P 0.00 0.00 0.00 4.28 -0.59 43 0 687 0
28MAY26 30.00 P 0.00 0.00 0.00 5.13 -0.62 44 0 761 0
28MAY26 31.00 P 5.78 5.78 5.78 6.02 -0.51 44 1 1,000 -1
28MAY26 32.00 P 0.00 0.00 0.00 6.87 -0.63 40 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 7.81 -0.78 37 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 8.82 -0.71 42 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 9.80 -0.74 0 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 10.80 -0.75 0 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 11.80 -0.77 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.80 -0.76 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.80 -0.84 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.80 -0.76 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 15.80 -0.74 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 16.80 -0.75 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 17.80 -0.76 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 18.80 -0.74 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 19.80 -0.77 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 20.80 -0.81 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 21.80 -0.92 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 22.80 -0.77 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 66 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 154 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.01 53 0 358 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 52 0 316 0
29JUN26 18.00 P 0.20 0.20 0.20 0.22 -0.01 51 10 1,550 -10
29JUN26 18.50 P 0.25 0.25 0.25 0.27 -0.01 50 1 262 -1
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 459 0
29JUN26 19.50 P 0.34 0.37 0.34 0.38 -0.05 49 12 665 +8
29JUN26 20.00 P 0.42 0.42 0.42 0.45 -0.08 48 10 1,256 +10
29JUN26 21.00 P 0.57 0.57 0.57 0.63 -0.12 47 15 1,175 +15
29JUN26 22.00 P 0.75 0.83 0.75 0.86 -0.17 46 100 1,936 +65
29JUN26 23.00 P 1.04 1.08 1.04 1.14 -0.24 44 105 1,252 +93
29JUN26 24.00 P 1.46 1.46 1.46 1.51 -0.30 43 25 1,851 +1
29JUN26 25.00 P 1.78 1.96 1.78 1.96 -0.36 43 123 6,772 +14
29JUN26 26.00 P 2.32 2.50 2.32 2.50 -0.40 42 48 4,113 +27
29JUN26 27.00 P 2.93 2.93 2.93 3.12 -0.47 42 5 1,172 0
29JUN26 28.00 P 3.60 3.68 3.60 3.77 -0.52 41 60 2,193 -20
29JUN26 29.00 P 0.00 0.00 0.00 4.43 -0.72 39 0 2,084 0
29JUN26 30.00 P 0.00 0.00 0.00 5.27 -0.48 40 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 6.12 -0.81 40 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.00 -0.76 40 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 7.88 -0.86 37 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 8.82 -0.82 36 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 9.83 -0.78 40 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 10.81 -0.86 40 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 11.80 -0.77 0 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 12.80 -0.76 0 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 13.80 -0.84 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.80 -0.76 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.80 -0.74 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.80 -0.75 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.80 -0.76 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.80 -0.78 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.80 -0.77 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.80 -0.81 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.80 -0.92 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.80 -0.88 0 0 0 0
30JUL26 16.00 P 0.20 0.20 0.20 0.18 +0.01 51 2 12 +2
30JUL26 16.50 P 0.22 0.22 0.22 0.22 0.00 50 10 10 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30JUL26 18.00 P 0.37 0.37 0.35 0.38 -0.04 48 4 4 +4
30JUL26 18.50 P 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
30JUL26 19.50 P 0.55 0.60 0.55 0.63 -0.09 47 30 30 +30
30JUL26 20.00 P 0.00 0.00 0.00 0.73 -0.11 46 0 25 0
30JUL26 21.00 P 0.86 0.94 0.86 0.98 -0.14 46 57 59 +57
30JUL26 22.00 P 1.18 1.22 1.18 1.27 -0.19 44 36 36 +36
30JUL26 23.00 P 1.57 1.61 1.53 1.63 -0.25 43 83 82 +82
30JUL26 24.00 P 2.10 2.10 1.88 2.05 -0.32 43 56 46 +46
30JUL26 25.00 P 2.51 2.51 2.51 2.59 -0.32 43 15 15 +15
30JUL26 26.00 P 3.00 3.00 3.00 3.13 -0.43 42 15 15 +15
30JUL26 27.00 P 3.80 3.80 3.67 3.81 -0.45 42 30 30 +30
30JUL26 28.00 P 0.00 0.00 0.00 4.54 -0.46 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.19 -0.79 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.02 -0.69 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.85 -0.78 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.68 -0.74 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.59 -0.77 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.49 -0.90 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.43 -0.90 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.37 -0.81 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.29 - 33 0 0 -
29SEP26 14.50 P 0.18 0.18 0.18 0.11 +0.01 45 2 114 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 45 0
29SEP26 16.00 P 0.29 0.29 0.29 0.24 +0.01 45 5 124 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.01 45 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 0.00 44 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.01 44 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.03 44 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 351 0
29SEP26 19.50 P 0.80 0.80 0.80 0.86 -0.07 44 80 732 0
29SEP26 20.00 P 0.94 0.94 0.94 0.98 -0.09 43 22 4,265 +22
29SEP26 21.00 P 0.00 0.00 0.00 1.27 -0.14 43 0 1,019 0
29SEP26 22.00 P 1.59 1.59 1.59 1.61 -0.18 42 20 1,212 +20
29SEP26 23.00 P 2.00 2.00 2.00 2.03 -0.21 42 2 1,383 0
29SEP26 24.00 P 2.45 2.45 2.36 2.49 -0.26 42 21 4,940 +21
29SEP26 25.00 P 3.01 3.01 2.90 2.99 -0.33 41 76 1,236 -5
29SEP26 26.00 P 3.50 3.50 3.50 3.60 -0.35 42 22 1,547 +22
29SEP26 27.00 P 4.26 4.26 4.20 4.21 -0.42 41 110 6,287 +107
29SEP26 28.00 P 4.75 4.75 4.75 4.95 -0.38 42 10 1,684 +10
29SEP26 29.00 P 5.48 5.48 5.48 5.69 -0.45 42 10 727 +10
29SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.68 42 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 7.16 -0.80 40 0 1,126 0
29SEP26 32.00 P 8.09 8.09 8.09 8.09 -0.71 42 1 1,148 +1
29SEP26 33.00 P 0.00 0.00 0.00 8.85 -0.85 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 9.76 -0.80 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 10.68 -0.79 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 11.57 -0.75 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 12.49 -0.72 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.43 -0.76 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 14.38 -0.82 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 15.34 -0.84 39 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 16.24 -0.96 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.25 -0.80 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.16 -0.98 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.20 -0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.13 -0.85 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.14 -0.95 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.09 -0.90 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.10 -0.82 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.06 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.07 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 -0.08 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.09 40 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 -0.11 40 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 -0.12 40 0 25 0
30DEC26 19.50 P 1.13 1.13 1.13 1.07 -0.14 40 30 35 +30
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.16 40 0 120 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 -0.19 40 0 162 0
30DEC26 22.00 P 0.00 0.00 0.00 1.99 -0.25 40 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 -0.30 40 0 307 0
30DEC26 24.00 P 2.93 2.93 2.93 2.92 -0.35 40 5 374 +5
30DEC26 25.00 P 3.53 3.53 3.49 3.46 -0.41 40 52 798 +48
30DEC26 26.00 P 0.00 0.00 0.00 4.06 -0.44 40 0 619 0
30DEC26 27.00 P 0.00 0.00 0.00 4.69 -0.49 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 5.48 -0.57 41 0 443 0
30DEC26 29.00 P 0.00 0.00 0.00 6.09 -0.72 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 6.88 -0.71 41 0 180 0
30DEC26 31.00 P 7.70 7.70 7.70 7.76 -0.50 42 1 119 +1
30DEC26 32.00 P 0.00 0.00 0.00 8.50 -0.76 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 9.14 -0.84 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 -0.73 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.03 -0.81 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 -0.83 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.80 -0.80 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.71 -0.86 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.61 -0.83 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.52 -0.80 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 16.46 -0.84 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.43 -0.79 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.37 -0.91 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.31 -0.92 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.26 -0.84 36 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 21.18 -0.91 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.16 -0.83 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.18 -0.79 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 -0.06 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.08 37 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.10 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.97 -0.10 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 -0.11 38 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 -0.13 38 0 15 0
30MAR27 20.00 P 1.50 1.50 1.50 1.47 -0.13 38 80 184 +49
30MAR27 21.00 P 0.00 0.00 0.00 1.85 -0.17 39 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 -0.17 39 0 164 0
30MAR27 23.00 P 2.65 2.65 2.65 2.77 -0.21 39 20 303 0
30MAR27 24.00 P 3.23 3.23 3.23 3.22 -0.31 38 2 304 +2
30MAR27 25.00 P 0.00 0.00 0.00 3.77 -0.35 38 0 247 0
30MAR27 26.00 P 0.00 0.00 0.00 4.44 -0.31 39 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 5.09 -0.39 40 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.79 -0.40 40 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 6.49 -0.59 40 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.15 -0.71 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.93 -0.73 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 8.71 -0.77 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 9.54 -0.71 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.38 -0.79 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.22 -0.85 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.07 -0.78 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.01 -0.63 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.90 -0.68 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.75 -0.81 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.71 -0.78 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.62 -0.82 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.53 -0.73 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.48 -0.82 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.42 -0.82 39 0 1 0
TOTAL PUT 2,944 125,015 +1,254
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$ 73.90
29APR26 49.00 C 0.00 0.00 0.00 25.52 +0.92 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.51 +0.91 96 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.96 +0.85 84 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.52 +0.91 77 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.01 +0.89 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.02 +0.40 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.87 +0.74 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.30 +0.67 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.55 +0.39 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.06 +0.31 10 0 90 0
29APR26 72.50 C 2.37 2.37 2.12 2.05 +0.19 13 42 212 -22
29APR26 75.00 C 0.78 0.80 0.70 0.77 +0.07 14 11 625 +1
29APR26 77.50 C 0.25 0.25 0.24 0.20 +0.01 14 45 509 -45
29APR26 80.00 C 0.07 0.07 0.07 0.04 0.00 15 40 117 +40
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 23 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 24.51 +0.81 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.96 +0.75 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.52 +0.79 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.01 +0.77 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.11 +0.36 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.87 +0.61 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.30 +0.52 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.72 +0.36 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.41 +0.29 12 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.50 +0.18 13 0 186 0
28MAY26 75.00 C 1.12 1.12 1.12 1.16 +0.09 13 10 273 +10
28MAY26 77.50 C 0.57 0.57 0.55 0.46 +0.05 13 135 279 -76
28MAY26 80.00 C 0.21 0.21 0.21 0.14 0.00 13 30 223 +15
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.04 +0.33 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.09 +0.38 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.52 +0.80 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.51 +0.79 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.96 +0.73 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.52 +0.78 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.01 +0.75 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.12 +0.35 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.87 +0.59 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.30 +0.49 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.78 +0.37 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.53 +0.27 12 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.70 +0.21 12 0 196 0
29JUN26 75.00 C 1.59 1.59 1.37 1.46 +0.22 13 19 220 0
29JUN26 77.50 C 0.72 0.72 0.72 0.62 +0.07 12 14 104 +14
29JUN26 80.00 C 0.00 0.00 0.00 0.26 +0.04 13 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +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 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.51 +0.79 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.96 +0.73 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.52 +0.78 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.01 +0.75 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.22 +0.45 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.87 +0.59 21 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.30 +0.48 16 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.81 +0.33 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 4.67 +0.25 12 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 2.89 +0.22 12 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 1.57 +0.10 12 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.81 +0.07 12 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.37 +0.02 12 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.18 +0.47 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.20 +0.49 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.52 +0.80 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.51 +0.79 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.96 +0.73 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.52 +0.78 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.01 +0.75 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.25 +0.48 17 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.87 +0.55 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.30 +0.34 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.06 +0.27 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.09 +0.19 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.35 +0.11 11 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.12 +0.04 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 0.00 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.02 12 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.02 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 0.00 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.20 +0.41 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.52 +0.71 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.51 +0.68 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.96 +0.58 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.52 +0.59 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.01 +0.52 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.27 +0.20 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.08 +0.37 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.79 +0.35 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.66 +0.31 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.76 +0.28 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.03 +0.22 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.76 +0.16 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.81 +0.13 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.13 +0.08 11 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 +0.06 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 +0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 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 24.51 +0.37 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.96 +0.25 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.52 +0.24 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.01 +0.13 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.44 -0.07 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.57 +0.36 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.37 +0.33 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.33 +0.30 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.49 +0.25 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.77 +0.21 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.48 +0.15 11 0 1 0
30MAR27 77.50 C 2.00 2.00 2.00 2.48 +0.12 11 1 1 +1
30MAR27 80.00 C 0.00 0.00 0.00 1.70 +0.09 11 0 1 0
30MAR27 82.50 C 0.83 0.83 0.83 1.12 +0.06 11 1 1 +1
30MAR27 85.00 C 0.00 0.00 0.00 0.72 +0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 +0.02 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.02 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
TOTAL CALL 348 4,377 -61
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 329 0
29APR26 70.00 P 0.16 0.16 0.14 0.12 -0.07 14 179 932 -3
29APR26 72.50 P 0.52 0.65 0.50 0.60 -0.20 15 123 443 -47
29APR26 75.00 P 1.50 1.65 1.46 1.79 -0.32 15 74 372 +74
29APR26 77.50 P 0.00 0.00 0.00 3.82 -0.39 17 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 6.10 -0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.60 -0.67 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.10 -0.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.60 -0.82 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.10 -0.88 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.60 -0.88 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.10 -0.88 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.67 -0.81 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.10 -0.88 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 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 0.01 0.00 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 -0.03 13 0 188 0
28MAY26 70.00 P 0.34 0.34 0.34 0.27 -0.10 13 40 501 +40
28MAY26 72.50 P 0.85 0.85 0.85 0.87 -0.21 13 40 233 0
28MAY26 75.00 P 0.00 0.00 0.00 2.09 -0.32 13 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 3.95 -0.38 14 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 6.11 -0.40 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.60 -0.67 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.10 -0.75 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.60 -0.82 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.10 -0.88 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.60 -0.88 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.10 -0.88 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.67 -0.81 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.10 -0.88 0 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 32 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 26 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 0.06 0.06 0.06 0.01 -0.01 13 30 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 175 0
29JUN26 67.50 P 0.30 0.30 0.30 0.19 -0.04 13 50 148 +50
29JUN26 70.00 P 0.64 0.64 0.64 0.58 -0.10 13 40 125 0
29JUN26 72.50 P 1.34 1.39 1.34 1.39 -0.18 13 100 277 +100
29JUN26 75.00 P 0.00 0.00 0.00 2.68 -0.32 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.50 -0.37 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.58 -0.36 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.93 -0.38 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.37 -0.48 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.14 -0.52 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.40 -0.82 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.06 -0.64 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.40 -0.76 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.06 -0.61 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.55 -0.59 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.04 12 0 2 0
30JUL26 67.50 P 0.38 0.38 0.38 0.25 -0.08 12 50 50 +50
30JUL26 70.00 P 0.00 0.00 0.00 0.69 -0.15 12 0 3 0
30JUL26 72.50 P 1.41 1.50 1.41 1.52 -0.25 12 55 55 +55
30JUL26 75.00 P 0.00 0.00 0.00 2.83 -0.34 12 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 4.60 -0.37 13 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 6.62 -0.39 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.94 -0.40 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 11.37 -0.48 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.14 -0.52 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.40 -0.82 18 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.06 -0.64 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.40 -0.77 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.08 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 -0.13 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.22 12 0 26 0
29SEP26 72.50 P 1.95 1.95 1.95 1.88 -0.30 12 5 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.18 -0.27 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.76 -0.40 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.76 -0.41 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.01 -0.41 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.40 -0.45 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.14 -0.54 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.40 -0.82 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.06 -0.64 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.40 -0.78 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.06 -0.61 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.55 -0.61 28 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 18 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 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.05 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.09 11 0 72 0
30DEC26 70.00 P 1.38 1.38 1.38 1.24 -0.13 11 2 57 +2
30DEC26 72.50 P 2.30 2.30 2.30 2.16 -0.19 12 6 133 +6
30DEC26 75.00 P 0.00 0.00 0.00 3.44 -0.15 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.95 -0.29 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.88 -0.35 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.07 -0.37 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.42 -0.43 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.14 -0.54 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.40 -0.83 15 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.06 -0.64 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.40 -0.78 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.06 -0.61 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.55 -0.61 24 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 0.00 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.02 12 0 1 0
30MAR27 62.50 P 0.41 0.41 0.41 0.23 -0.04 12 2 6 +2
30MAR27 65.00 P 0.70 0.70 0.70 0.48 -0.07 12 2 7 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.92 -0.10 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.58 -0.16 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 -0.19 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.79 -0.15 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.24 -0.30 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.09 -0.33 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.18 -0.37 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.47 -0.39 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.29 -0.40 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.68 -0.55 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.06 -0.72 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.46 -0.84 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.06 -0.65 21 0 0 0
TOTAL PUT 798 6,387 +331
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$ 49.12
29APR26 37.00 C 0.00 0.00 0.00 12.17 -0.21 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.19 -0.19 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.24 -0.14 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.20 -0.16 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.20 -0.17 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.21 -0.17 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.23 -0.18 24 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.27 -0.18 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.34 -0.20 24 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.47 -0.21 24 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 2.68 -0.22 24 0 665 0
29APR26 48.00 C 2.21 2.38 2.05 1.99 -0.18 24 412 934 -152
29APR26 49.00 C 1.58 1.71 1.49 1.40 -0.18 23 290 1,658 -190
29APR26 50.00 C 1.14 1.18 0.98 0.94 -0.18 23 363 2,091 -12
29APR26 52.50 C 0.37 0.41 0.31 0.30 -0.11 24 126 705 -92
29APR26 55.00 C 0.10 0.10 0.10 0.07 -0.05 24 20 539 +5
29APR26 57.50 C 0.05 0.05 0.05 0.02 -0.01 25 2 390 -2
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.53 +0.05 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.29 -0.22 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.59 +0.04 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.59 +0.07 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.61 +0.03 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.67 0.00 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.59 -0.21 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.76 -0.21 25 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 3.99 -0.22 25 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.27 -0.17 25 0 526 0
28MAY26 48.00 C 2.96 2.96 2.96 2.63 -0.19 24 1 816 0
28MAY26 49.00 C 2.24 2.29 2.23 2.08 -0.18 24 101 1,012 +1
28MAY26 50.00 C 1.76 1.88 1.76 1.62 -0.18 24 54 1,645 +34
28MAY26 52.50 C 0.96 0.96 0.96 0.82 -0.14 25 80 544 +80
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.11 25 0 471 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 238 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.68 +0.25 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.52 +0.05 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.58 -0.03 35 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.63 -0.03 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.76 +0.04 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.81 +0.07 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.65 -0.19 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.78 -0.21 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.96 -0.21 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.19 -0.21 25 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.47 -0.21 25 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 3.81 -0.21 25 0 515 0
29JUN26 48.00 C 3.23 3.23 3.23 3.14 -0.18 24 30 471 +30
29JUN26 49.00 C 2.93 2.93 2.93 2.60 -0.20 24 160 1,153 -4
29JUN26 50.00 C 2.30 2.30 2.30 2.15 -0.19 24 30 2,356 0
29JUN26 52.50 C 1.35 1.44 1.30 1.27 -0.16 25 110 4,243 +110
29JUN26 55.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 8,895 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 -0.09 25 0 675 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 453 0
29JUN26 62.50 C 0.17 0.17 0.17 0.09 -0.03 25 32 365 -32
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 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 9.78 -0.03 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.85 +0.06 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.94 +0.03 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.85 -0.22 25 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.05 -0.22 25 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.30 -0.22 25 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.60 -0.23 25 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.95 -0.23 25 0 0 0
30JUL26 48.00 C 3.62 3.64 3.62 3.38 -0.15 25 60 90 +60
30JUL26 49.00 C 0.00 0.00 0.00 2.87 -0.16 25 0 30 0
30JUL26 50.00 C 2.56 2.56 2.56 2.41 -0.16 25 33 63 +33
30JUL26 52.50 C 1.71 1.74 1.68 1.52 -0.16 26 74 74 +74
30JUL26 55.00 C 1.04 1.04 1.04 0.91 -0.15 26 10 10 +10
30JUL26 57.50 C 0.66 0.66 0.66 0.51 -0.12 26 30 30 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30JUL26 65.00 C 0.18 0.18 0.18 0.08 -0.03 26 90 94 +90
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.69 +0.05 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.63 -0.06 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.76 +0.01 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.88 +0.05 33 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.96 +0.09 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.07 +0.07 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.22 +0.04 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.19 -0.20 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.46 -0.21 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.77 -0.21 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.13 -0.21 26 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.55 -0.21 26 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 3.97 -0.18 26 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.51 -0.16 26 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.06 -0.17 26 0 673 0
29SEP26 52.50 C 2.30 2.30 2.30 2.20 -0.15 27 15 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.54 -0.13 27 0 214 0
29SEP26 57.50 C 0.00 0.00 0.00 1.04 -0.13 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 -0.10 27 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 -0.08 27 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 -0.07 26 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.88 +0.04 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.00 +0.03 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.14 +0.03 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.32 +0.03 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.54 +0.09 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.77 +0.06 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 +0.05 29 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.33 -0.02 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 +0.01 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.97 -0.18 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.44 -0.19 27 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 4.89 -0.17 27 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.46 -0.14 27 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 4.04 -0.14 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.11 -0.16 27 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.40 -0.13 27 0 495 0
30DEC26 57.50 C 0.00 0.00 0.00 1.83 -0.12 27 0 127 0
30DEC26 60.00 C 0.00 0.00 0.00 1.37 -0.11 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.08 27 0 205 0
30DEC26 65.00 C 0.91 0.91 0.91 0.74 -0.07 27 10 177 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.21 +0.02 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.40 +0.13 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.62 +0.12 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.87 0.00 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.16 -0.21 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 -0.21 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 -0.30 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.27 -0.26 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.70 -0.29 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.29 -0.19 27 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.61 -0.18 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.19 -0.17 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.77 -0.17 26 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 3.86 -0.16 26 0 24 0
30MAR27 55.00 C 0.00 0.00 0.00 3.09 -0.15 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.45 -0.13 27 0 72 0
30MAR27 60.00 C 0.00 0.00 0.00 1.93 -0.11 27 0 240 0
30MAR27 62.50 C 1.58 1.58 1.58 1.52 -0.11 27 2 91 0
30MAR27 65.00 C 1.30 1.30 1.30 1.19 -0.13 27 30 108 +30
30MAR27 67.50 C 0.00 0.00 0.00 0.96 -0.09 27 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 -0.08 27 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.59 -0.04 27 0 4 0
TOTAL CALL 2,165 51,816 +113
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 38 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 0.00 0.00 0.00 0.01 -0.01 24 0 373 0
29APR26 43.00 P 0.10 0.10 0.08 0.03 -0.01 24 12 626 -5
29APR26 44.00 P 0.12 0.13 0.12 0.06 -0.03 24 150 1,548 +60
29APR26 45.00 P 0.20 0.20 0.19 0.14 -0.03 24 41 1,436 -14
29APR26 46.00 P 0.31 0.32 0.30 0.26 -0.06 24 34 1,327 +32
29APR26 47.00 P 0.54 0.54 0.45 0.48 -0.06 24 177 3,931 -15
29APR26 48.00 P 0.78 0.84 0.75 0.80 -0.06 24 70 6,779 0
29APR26 49.00 P 1.09 1.22 1.05 1.22 -0.08 24 210 1,820 +120
29APR26 50.00 P 1.57 1.57 1.52 1.78 -0.06 24 45 1,302 +15
29APR26 52.50 P 3.32 3.56 3.12 3.56 -0.08 22 119 686 -30
29APR26 55.00 P 0.00 0.00 0.00 5.90 +0.12 24 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.38 +0.16 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.88 +0.16 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.38 +0.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.38 +0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.88 +0.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.45 +0.23 74 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.88 +0.16 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 39.00 P 0.07 0.07 0.07 0.02 0.00 26 4 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 894 0
28MAY26 44.00 P 0.40 0.40 0.40 0.31 -0.04 25 38 692 0
28MAY26 45.00 P 0.51 0.53 0.51 0.48 -0.05 25 60 825 -10
28MAY26 46.00 P 0.00 0.00 0.00 0.71 -0.06 25 0 700 0
28MAY26 47.00 P 0.95 1.00 0.95 1.01 -0.07 25 59 710 +20
28MAY26 48.00 P 1.28 1.35 1.28 1.40 -0.06 25 84 6,329 0
28MAY26 49.00 P 0.00 0.00 0.00 1.85 -0.07 25 0 3,844 0
28MAY26 50.00 P 2.21 2.28 2.21 2.39 -0.08 25 89 792 +41
28MAY26 52.50 P 3.85 3.98 3.85 4.15 +0.02 27 37 785 +13
28MAY26 55.00 P 0.00 0.00 0.00 6.10 +0.07 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.41 +0.11 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.88 +0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.38 +0.11 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.38 +0.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.88 +0.16 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.45 +0.23 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 841 0
29JUN26 43.00 P 0.49 0.53 0.49 0.41 -0.04 25 63 8,571 +35
29JUN26 44.00 P 0.67 0.67 0.67 0.59 -0.04 25 30 917 +30
29JUN26 45.00 P 0.87 0.87 0.87 0.82 -0.05 25 30 7,913 +30
29JUN26 46.00 P 1.14 1.14 1.14 1.11 -0.05 26 30 1,929 +30
29JUN26 47.00 P 1.40 1.42 1.40 1.45 -0.05 26 50 752 +50
29JUN26 48.00 P 1.82 1.89 1.81 1.86 -0.05 26 81 1,963 +23
29JUN26 49.00 P 0.00 0.00 0.00 2.34 -0.05 26 0 3,377 0
29JUN26 50.00 P 2.74 2.79 2.74 2.89 -0.04 26 90 3,433 +30
29JUN26 52.50 P 0.00 0.00 0.00 4.53 -0.02 26 0 1,351 0
29JUN26 55.00 P 0.00 0.00 0.00 6.36 +0.05 25 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.44 -0.01 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.90 +0.08 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.38 +0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.88 +0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.45 +0.23 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.88 +0.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.38 +0.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.88 +0.16 0 0 0 0
30JUL26 40.00 P 0.44 0.44 0.44 0.31 -0.04 26 30 30 +30
30JUL26 41.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.10 -0.07 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.42 -0.08 26 0 0 0
30JUL26 46.00 P 1.60 1.60 1.60 1.80 -0.08 26 30 30 +30
30JUL26 47.00 P 0.00 0.00 0.00 2.22 -0.07 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 2.68 -0.08 26 0 0 0
30JUL26 49.00 P 3.10 3.10 3.10 3.22 -0.07 26 30 30 0
30JUL26 50.00 P 3.76 3.76 3.76 3.76 -0.10 25 15 15 +15
30JUL26 52.50 P 5.25 5.25 5.25 5.50 -0.03 26 14 30 0
30JUL26 55.00 P 0.00 0.00 0.00 7.42 +0.02 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.40 -0.11 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.57 -0.33 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.94 -0.15 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.81 -0.15 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.43 +0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.03 26 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.04 26 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 -0.05 27 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 1.38 -0.05 27 0 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 -0.06 27 0 573 0
29SEP26 45.00 P 0.00 0.00 0.00 2.02 -0.06 26 0 508 0
29SEP26 46.00 P 0.00 0.00 0.00 2.41 -0.06 26 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.85 -0.06 26 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 -0.07 26 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.89 -0.05 26 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 4.48 -0.04 26 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 6.10 +0.01 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.02 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.79 -0.26 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.96 -0.15 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.23 -0.12 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.57 -0.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.00 -0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.43 -0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.82 -0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.28 -0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.72 -0.03 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.13 -0.02 27 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.38 -0.02 27 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.69 -0.04 27 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 -0.04 27 0 433 0
30DEC26 44.00 P 0.00 0.00 0.00 2.33 -0.04 27 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.04 27 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.05 27 0 458 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.04 27 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.07 -0.05 27 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.62 -0.04 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.21 -0.03 27 0 186 0
30DEC26 52.50 P 6.54 6.54 6.54 6.58 -0.14 26 30 63 +30
30DEC26 55.00 P 0.00 0.00 0.00 8.29 -0.23 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.29 -0.23 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.34 -0.17 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.54 -0.22 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.80 -0.13 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.13 -0.12 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.47 -0.13 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.90 -0.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.33 -0.09 0 0 0 0
30MAR27 38.00 P 0.97 1.18 0.97 1.12 +0.01 27 36 37 +36
30MAR27 39.00 P 0.00 0.00 0.00 1.31 -0.03 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.56 -0.03 27 0 90 0
30MAR27 41.00 P 0.00 0.00 0.00 1.84 -0.03 27 0 7 0
30MAR27 42.00 P 2.26 2.26 2.26 2.23 -0.03 27 20 110 0
30MAR27 43.00 P 2.60 2.60 2.60 2.56 -0.03 27 20 195 0
30MAR27 44.00 P 0.00 0.00 0.00 2.97 -0.03 28 0 257 0
30MAR27 45.00 P 3.40 3.40 3.40 3.38 -0.03 28 30 38 +30
30MAR27 46.00 P 0.00 0.00 0.00 3.84 -0.03 28 0 90 0
30MAR27 47.00 P 4.40 4.40 4.40 4.34 -0.02 28 30 225 +30
30MAR27 48.00 P 0.00 0.00 0.00 4.84 -0.02 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.41 -0.01 28 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.99 -0.01 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 0.00 28 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 9.17 -0.16 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.11 -0.12 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.11 -0.12 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.20 -0.10 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.33 -0.22 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.54 -0.11 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.80 -0.11 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.10 -0.11 23 0 0 0
TOTAL PUT 1,888 90,039 +656
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$ 26.96
02APR26 18.00 C 0.00 0.00 0.00 8.96 -1.04 0 0 0 0
02APR26 18.50 C 0.00 0.00 0.00 8.46 -1.04 0 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 7.96 -1.04 0 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 7.46 -1.04 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 6.96 -1.04 0 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 5.96 -1.04 0 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 4.96 -1.04 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 3.96 -1.04 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 2.96 -1.04 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 1.97 -1.04 72 0 0 0
02APR26 26.00 C 1.70 1.73 0.83 1.02 -1.00 62 435 225 +225
02APR26 27.00 C 0.43 0.78 0.17 0.33 -0.80 61 667 453 +309
02APR26 28.00 C 0.13 0.24 0.04 0.06 -0.41 64 1,531 4,023 +170
02APR26 29.00 C 0.03 0.05 0.03 0.01 -0.13 71 68 1,203 +11
02APR26 30.00 C 0.02 0.02 0.01 0.01 -0.02 98 178 1,498 -8
02APR26 31.00 C 0.01 0.01 0.01 0.01 0.00 123 30 798 +27
02APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 146 0 569 0
02APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 278 0
02APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 189 0 351 0
02APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 266 0 3 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
10APR26 18.00 C 0.00 0.00 0.00 8.97 - 0 0 0 -
10APR26 18.50 C 0.00 0.00 0.00 8.47 -1.04 0 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 7.97 -1.04 0 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 7.47 -1.04 0 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 6.97 -1.04 0 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 5.97 -1.04 0 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 4.97 -1.05 0 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 3.98 -1.04 43 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 3.00 -1.03 41 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 2.02 -1.05 33 0 0 0
10APR26 26.00 C 1.30 1.30 1.01 1.25 -0.93 39 6 6 +6
10APR26 27.00 C 0.97 0.97 0.45 0.67 -0.70 40 199 195 +195
10APR26 28.00 C 0.40 0.56 0.23 0.31 -0.49 41 762 1,236 +724
10APR26 29.00 C 0.16 0.25 0.11 0.12 -0.30 41 335 1,022 +72
10APR26 30.00 C 0.10 0.12 0.06 0.05 -0.14 43 399 2,355 +216
10APR26 31.00 C 0.06 0.06 0.05 0.02 -0.07 45 20 354 +20
10APR26 32.00 C 0.02 0.02 0.02 0.01 -0.02 48 1 126 +1
10APR26 33.00 C 0.02 0.02 0.02 0.01 0.00 56 5 146 0
10APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
10APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.49 -1.04 73 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.99 -1.10 63 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.49 -1.04 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.99 -1.04 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.49 -1.04 0 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.99 -1.01 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.49 -1.05 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.00 -1.04 55 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.50 -1.04 50 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 8.00 -1.04 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.50 -1.04 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.00 -1.04 34 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 6.01 -1.04 38 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 5.03 -1.14 38 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 4.07 -1.02 37 0 284 0
29APR26 24.00 C 3.85 3.85 2.92 3.17 -0.97 37 36 1,012 +30
29APR26 25.00 C 2.21 2.21 2.21 2.29 -0.98 33 60 1,371 0
29APR26 26.00 C 1.62 1.62 1.50 1.62 -0.79 35 11 2,227 -2
29APR26 27.00 C 1.37 1.48 0.95 1.09 -0.66 36 775 6,031 +370
29APR26 28.00 C 0.70 1.00 0.55 0.69 -0.53 36 548 3,668 +215
29APR26 29.00 C 0.60 0.62 0.34 0.41 -0.40 36 438 3,194 -327
29APR26 30.00 C 0.40 0.43 0.24 0.25 -0.27 37 914 4,146 +155
29APR26 31.00 C 0.30 0.30 0.15 0.13 -0.19 37 159 1,327 -8
29APR26 32.00 C 0.11 0.18 0.11 0.07 -0.12 37 217 4,558 +36
29APR26 33.00 C 0.13 0.13 0.09 0.04 -0.07 38 174 1,011 +108
29APR26 34.00 C 0.11 0.11 0.06 0.02 -0.04 39 116 1,101 +54
29APR26 35.00 C 0.08 0.09 0.05 0.01 -0.02 39 460 2,329 +275
29APR26 36.00 C 0.05 0.06 0.04 0.01 -0.01 43 66 1,057 +36
29APR26 37.00 C 0.03 0.03 0.03 0.01 0.00 46 10 410 +10
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 736 0
29APR26 39.00 C 0.02 0.02 0.02 0.01 0.00 53 10 482 +10
29APR26 40.00 C 0.02 0.02 0.02 0.01 0.00 56 10 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 676 0
29APR26 42.00 C 0.02 0.02 0.01 0.01 0.00 62 30 675 +30
28MAY26 15.50 C 0.00 0.00 0.00 11.52 -1.04 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.02 -1.05 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.53 -1.04 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.03 -1.04 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.53 -1.04 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.03 -1.04 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.54 -1.04 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.04 -1.05 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.55 -1.04 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.06 -1.03 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.10 -0.95 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.17 -1.00 36 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 4.16 -1.09 29 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 3.38 -1.00 33 0 370 0
28MAY26 25.00 C 3.20 3.20 2.50 2.67 -0.80 34 30 1,506 -22
28MAY26 26.00 C 2.46 2.46 1.75 2.06 -0.72 35 459 661 -92
28MAY26 27.00 C 1.97 1.97 1.33 1.55 -0.62 35 370 1,040 -300
28MAY26 28.00 C 1.39 1.44 0.94 1.14 -0.52 36 294 4,415 +193
28MAY26 29.00 C 1.04 1.11 0.70 0.81 -0.43 36 625 3,946 -129
28MAY26 30.00 C 0.79 0.79 0.55 0.58 -0.33 36 28 5,170 +21
28MAY26 31.00 C 0.53 0.59 0.37 0.41 -0.24 37 8 874 -2
28MAY26 32.00 C 0.40 0.43 0.38 0.27 -0.21 37 711 1,441 +488
28MAY26 33.00 C 0.34 0.34 0.24 0.18 -0.15 37 69 1,075 +32
28MAY26 34.00 C 0.24 0.24 0.24 0.12 -0.10 37 21 738 -1
28MAY26 35.00 C 0.14 0.14 0.13 0.07 -0.08 36 48 1,008 +10
28MAY26 36.00 C 0.11 0.11 0.11 0.05 -0.05 37 12 381 0
28MAY26 37.00 C 0.11 0.11 0.11 0.03 -0.03 37 30 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 141 0
28MAY26 41.00 C 0.08 0.08 0.08 0.01 0.00 41 20 20 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 655 0
29JUN26 11.50 C 0.00 0.00 0.00 15.52 -1.04 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.02 -1.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.52 -1.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.03 -1.04 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.53 -1.04 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.03 -1.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.53 -1.04 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.04 -1.05 49 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.54 -1.04 43 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.04 -1.04 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.54 -1.05 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 10.05 -1.04 39 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.55 -1.04 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.06 -1.04 38 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.56 -1.04 34 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 8.07 -1.04 35 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.58 -1.04 34 0 60 0
29JUN26 20.00 C 7.93 7.93 6.86 7.10 -1.03 35 50 285 0
29JUN26 21.00 C 0.00 0.00 0.00 6.15 -1.02 35 0 762 0
29JUN26 22.00 C 0.00 0.00 0.00 5.25 -0.99 35 0 1,203 0
29JUN26 23.00 C 0.00 0.00 0.00 4.40 -0.96 35 0 945 0
29JUN26 24.00 C 0.00 0.00 0.00 3.51 -1.02 32 0 1,976 0
29JUN26 25.00 C 2.50 2.73 2.50 2.83 -0.94 33 6 2,970 +1
29JUN26 26.00 C 2.25 2.25 2.13 2.25 -0.74 34 115 5,843 -115
29JUN26 27.00 C 2.12 2.12 1.59 1.75 -0.66 34 161 5,427 -26
29JUN26 28.00 C 1.38 1.70 1.30 1.34 -0.58 34 207 2,599 -4
29JUN26 29.00 C 1.26 1.26 1.00 1.01 -0.49 35 34 1,875 +1
29JUN26 30.00 C 0.99 1.06 0.80 0.79 -0.37 36 228 3,916 +199
29JUN26 31.00 C 0.77 0.77 0.77 0.58 -0.30 36 100 2,542 +100
29JUN26 32.00 C 0.60 0.60 0.60 0.41 -0.28 35 80 1,163 +80
29JUN26 33.00 C 0.47 0.47 0.36 0.29 -0.23 35 86 985 +70
29JUN26 34.00 C 0.38 0.38 0.38 0.20 -0.18 35 80 361 0
29JUN26 35.00 C 0.31 0.31 0.31 0.14 -0.14 35 57 815 +57
29JUN26 36.00 C 0.21 0.21 0.21 0.10 -0.10 35 34 225 +24
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 388 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 509 0
29JUN26 41.00 C 0.12 0.12 0.12 0.01 -0.03 34 72 105 +72
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 9.06 - 35 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 8.57 -1.04 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.08 -1.03 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.60 -1.03 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.12 -1.03 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.20 -1.00 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.32 -0.97 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.51 -0.85 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.76 -0.87 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.01 -0.90 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.45 -0.71 33 0 0 0
30JUL26 27.00 C 1.91 1.91 1.73 1.97 -0.64 34 62 62 +62
30JUL26 28.00 C 1.53 1.53 1.53 1.56 -0.57 34 30 30 +30
30JUL26 29.00 C 0.00 0.00 0.00 1.23 -0.49 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.99 -0.39 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.78 -0.31 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.60 -0.28 35 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.46 -0.26 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.34 -0.22 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.25 -0.18 35 0 5 0
30JUL26 36.00 C 0.38 0.38 0.31 0.19 -0.14 35 10 10 +10
30JUL26 37.00 C 0.27 0.27 0.27 0.14 -0.11 35 7 7 +7
30JUL26 38.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.52 -1.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.03 -1.04 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.53 -1.04 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.03 -1.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.53 -1.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.04 -1.05 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.54 -1.04 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.04 -1.05 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.55 -1.04 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.06 -1.04 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.57 -1.04 36 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.09 -1.03 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.62 -1.02 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.15 -1.02 36 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.69 -1.01 36 0 147 0
29SEP26 20.00 C 7.71 7.78 7.70 7.25 -0.99 37 14 26 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.81 36 0 150 0
29SEP26 22.00 C 5.90 5.90 5.90 5.43 -0.90 32 20 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.73 -0.85 34 0 2,043 0
29SEP26 24.00 C 4.00 4.00 3.65 4.09 -0.81 34 90 687 -40
29SEP26 25.00 C 3.94 3.94 3.94 3.51 -0.76 35 1 532 0
29SEP26 26.00 C 0.00 0.00 0.00 3.01 -0.68 35 0 543 0
29SEP26 27.00 C 2.19 2.19 2.16 2.56 -0.64 35 15 2,439 +15
29SEP26 28.00 C 2.35 2.35 2.35 2.16 -0.59 36 2 927 +2
29SEP26 29.00 C 1.90 1.90 1.59 1.82 -0.52 36 26 1,222 +8
29SEP26 30.00 C 1.65 1.65 1.65 1.53 -0.47 36 1 546 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.27 -0.43 36 0 464 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.37 36 0 360 0
29SEP26 33.00 C 1.02 1.02 1.02 0.88 -0.33 36 19 184 +19
29SEP26 34.00 C 0.88 0.88 0.88 0.72 -0.28 36 33 418 0
29SEP26 35.00 C 0.76 0.76 0.76 0.61 -0.24 36 34 940 +34
29SEP26 36.00 C 0.65 0.67 0.65 0.51 -0.19 37 40 360 0
29SEP26 37.00 C 0.60 0.60 0.60 0.42 -0.20 37 7 305 +7
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.17 37 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.15 37 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.13 37 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.11 37 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.08 37 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 13.03 -1.04 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 12.53 -1.04 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.04 -1.05 35 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.54 -1.04 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.05 -1.04 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.57 -1.03 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.09 -1.03 34 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 9.61 -1.03 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.15 -1.03 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.69 -1.03 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.26 -1.01 34 0 59 0
30DEC26 19.50 C 8.31 8.31 7.90 7.82 -1.01 34 60 98 +60
30DEC26 20.00 C 0.00 0.00 0.00 7.41 -0.99 34 0 21 0
30DEC26 21.00 C 6.85 6.94 6.83 6.43 -0.94 30 14 620 +13
30DEC26 22.00 C 0.00 0.00 0.00 5.72 -0.92 31 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 5.08 -0.87 32 0 842 0
30DEC26 24.00 C 4.60 4.60 4.60 4.49 -0.83 32 12 991 0
30DEC26 25.00 C 3.60 3.60 3.60 3.94 -0.81 33 1 1,683 +1
30DEC26 26.00 C 3.02 3.02 3.00 3.46 -0.75 33 2 2,437 +2
30DEC26 27.00 C 2.56 2.61 2.56 3.02 -0.71 33 9 465 -9
30DEC26 28.00 C 2.65 2.65 2.28 2.61 -0.68 33 31 2,032 -6
30DEC26 29.00 C 2.31 2.31 1.88 2.28 -0.61 33 180 1,477 +130
30DEC26 30.00 C 2.09 2.09 1.74 1.96 -0.58 33 3 1,711 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.52 33 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 -0.49 33 2 1,252 -2
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.44 33 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 -0.41 34 0 265 0
30DEC26 35.00 C 0.93 0.93 0.93 0.91 -0.36 34 2 163 -2
30DEC26 36.00 C 0.97 0.99 0.97 0.79 -0.32 34 60 303 +24
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.25 34 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.23 34 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.24 34 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.22 34 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.20 34 0 216 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.18 34 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.62 -1.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.17 -1.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.72 -1.00 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.29 -0.99 33 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.87 -0.97 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.46 -0.97 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.07 -0.76 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.45 -1.17 29 0 5 0
30MAR27 21.00 C 6.95 6.95 6.95 6.75 -0.87 30 4 37 +4
30MAR27 22.00 C 0.00 0.00 0.00 6.09 -0.84 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.64 -0.64 33 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.06 -0.60 33 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.38 -0.74 32 0 1,369 0
30MAR27 26.00 C 3.76 3.76 3.76 3.91 -0.68 32 5 6,358 +5
30MAR27 27.00 C 3.31 3.31 3.31 3.48 -0.64 32 2 8,342 0
30MAR27 28.00 C 2.60 2.60 2.60 3.08 -0.61 32 2 5,983 +2
30MAR27 29.00 C 0.00 0.00 0.00 2.73 -0.56 32 0 36 0
30MAR27 30.00 C 2.24 2.24 2.24 2.40 -0.53 33 28 272 -28
30MAR27 31.00 C 2.18 2.18 2.03 2.13 -0.47 33 101 253 0
30MAR27 32.00 C 0.00 0.00 0.00 1.86 -0.45 33 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.41 33 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.44 -0.37 33 0 53 0
30MAR27 35.00 C 1.37 1.37 1.37 1.26 -0.35 33 5 116 +5
30MAR27 36.00 C 0.00 0.00 0.00 1.11 -0.29 33 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.25 33 0 39 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.23 34 0 113 0
30MAR27 39.00 C 0.97 0.97 0.97 0.78 -0.24 34 62 65 +62
30MAR27 40.00 C 0.00 0.00 0.00 0.68 -0.23 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 -0.18 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 -0.19 34 0 76 0
TOTAL CALL 13,701 187,357 +4,054
02APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 98 0
02APR26 25.00 P 0.02 0.02 0.02 0.01 0.00 74 96 307 +96
02APR26 26.00 P 0.03 0.15 0.03 0.07 +0.05 66 546 592 +140
02APR26 27.00 P 0.33 0.59 0.08 0.39 +0.25 65 1,294 1,357 +911
02APR26 28.00 P 0.76 1.30 0.48 1.13 +0.64 73 48 1,758 -43
02APR26 29.00 P 1.41 2.28 1.31 2.10 +0.93 103 72 1,387 -7
02APR26 30.00 P 2.35 3.10 2.35 3.13 +1.04 151 11 228 0
02APR26 31.00 P 3.30 3.30 3.30 4.15 +1.06 193 1 214 0
02APR26 32.00 P 0.00 0.00 0.00 5.14 +1.02 219 0 1 0
02APR26 33.00 P 0.00 0.00 0.00 6.14 +0.99 249 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 7.14 +0.96 278 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 8.14 +0.93 303 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 9.14 +0.90 328 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 10.14 +0.87 352 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 11.14 +0.85 375 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 12.14 +0.85 398 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 13.14 +0.85 420 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 14.14 +0.85 440 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 15.14 +0.85 459 0 0 0
10APR26 18.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
10APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10APR26 22.00 P 0.02 0.02 0.02 0.01 0.00 58 25 25 +25
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
10APR26 24.00 P 0.05 0.05 0.05 0.03 +0.01 43 8 14 +8
10APR26 25.00 P 0.10 0.16 0.04 0.11 +0.06 42 51 163 +43
10APR26 26.00 P 0.21 0.40 0.16 0.32 +0.16 42 569 569 +291
10APR26 27.00 P 0.59 0.92 0.32 0.74 +0.33 43 1,391 2,419 +1,049
10APR26 28.00 P 0.87 1.48 0.80 1.38 +0.55 44 1,036 993 +777
10APR26 29.00 P 0.00 0.00 0.00 2.22 +0.76 48 0 149 0
10APR26 30.00 P 3.22 3.22 3.22 3.16 +0.91 55 1 1 -1
10APR26 31.00 P 0.00 0.00 0.00 4.15 +1.06 65 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 5.19 +1.07 82 0 0 0
10APR26 33.00 P 5.64 5.64 5.64 6.22 +1.07 96 1 1 +1
10APR26 34.00 P 0.00 0.00 0.00 7.25 +1.07 110 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 8.28 +1.07 124 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 9.23 +0.99 127 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 10.26 +0.99 140 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 11.34 +1.04 160 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 12.14 +0.85 135 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 13.36 +1.07 180 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 14.35 +1.06 186 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,405 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 46 30 2,187 +10
29APR26 21.00 P 0.03 0.03 0.03 0.01 0.00 39 100 2,038 +100
29APR26 22.00 P 0.02 0.05 0.02 0.03 +0.01 39 35 3,820 +35
29APR26 23.00 P 0.06 0.11 0.06 0.07 +0.03 37 62 2,429 +20
29APR26 24.00 P 0.14 0.22 0.11 0.17 +0.07 37 505 3,176 +143
29APR26 25.00 P 0.30 0.47 0.23 0.37 +0.14 38 1,926 2,066 +815
29APR26 26.00 P 0.60 0.85 0.43 0.68 +0.23 37 411 1,323 +223
29APR26 27.00 P 1.08 1.35 0.77 1.14 +0.36 38 1,677 4,023 -235
29APR26 28.00 P 1.67 2.00 1.27 1.75 +0.51 39 964 2,285 +87
29APR26 29.00 P 2.20 2.89 1.91 2.49 +0.65 40 39 4,244 -12
29APR26 30.00 P 3.30 3.30 3.30 3.33 +0.78 42 1 1,315 +1
29APR26 31.00 P 4.50 4.50 4.50 4.25 +0.88 45 1 1,530 +1
29APR26 32.00 P 0.00 0.00 0.00 5.19 +0.93 48 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.23 +1.01 57 0 210 0
29APR26 34.00 P 0.00 0.00 0.00 7.25 +1.07 64 0 124 0
29APR26 35.00 P 0.00 0.00 0.00 8.28 +1.07 72 0 71 0
29APR26 36.00 P 0.00 0.00 0.00 9.30 +1.06 79 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.31 +1.04 85 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.34 +1.04 92 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.28 +0.99 93 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.36 +1.07 104 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.35 +1.06 108 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.25 +0.96 104 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,262 0
28MAY26 21.00 P 0.07 0.09 0.07 0.06 +0.02 37 53 1,261 +50
28MAY26 22.00 P 0.16 0.18 0.16 0.13 +0.05 37 9 2,262 +4
28MAY26 23.00 P 0.20 0.31 0.17 0.25 +0.09 37 315 3,249 -14
28MAY26 24.00 P 0.35 0.51 0.32 0.43 +0.14 37 494 2,405 +467
28MAY26 25.00 P 0.52 0.85 0.52 0.72 +0.23 37 291 1,067 +6
28MAY26 26.00 P 1.03 1.31 0.82 1.10 +0.31 37 413 3,548 -28
28MAY26 27.00 P 1.27 1.85 1.24 1.58 +0.41 37 677 1,262 +313
28MAY26 28.00 P 1.75 2.37 1.75 2.17 +0.52 38 224 1,829 -83
28MAY26 29.00 P 2.44 3.10 2.44 2.86 +0.62 38 511 3,434 +68
28MAY26 30.00 P 3.82 3.82 3.82 3.63 +0.72 39 7 1,527 0
28MAY26 31.00 P 3.90 3.91 3.90 4.47 +0.80 41 92 907 -92
28MAY26 32.00 P 0.00 0.00 0.00 5.37 +0.87 43 0 832 0
28MAY26 33.00 P 6.50 6.50 6.50 6.32 +0.94 45 7 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.29 +0.98 49 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.29 +1.01 53 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.31 +1.04 58 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.34 +1.06 63 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.34 +1.04 67 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.37 +1.04 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.39 +1.06 76 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.45 +1.08 82 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.44 +1.15 85 0 9 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 66 30 90 +30
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 63 60 176 -15
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 60 30 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,240 0
29JUN26 17.00 P 0.03 0.03 0.03 0.01 0.00 37 18 1,313 +18
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 521 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 1,720 0
29JUN26 20.00 P 0.11 0.11 0.10 0.09 +0.02 35 102 1,574 -90
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 1,080 0
29JUN26 22.00 P 0.35 0.35 0.35 0.31 +0.08 35 3 1,289 +1
29JUN26 23.00 P 0.45 0.56 0.45 0.51 +0.12 35 48 3,929 +42
29JUN26 24.00 P 0.81 0.89 0.81 0.79 +0.18 36 7 971 0
29JUN26 25.00 P 0.98 1.28 0.91 1.16 +0.25 36 76 6,756 +19
29JUN26 26.00 P 1.50 1.68 1.50 1.61 +0.33 36 62 3,052 -14
29JUN26 27.00 P 1.87 2.41 1.87 2.16 +0.42 36 69 4,614 +35
29JUN26 28.00 P 2.45 2.45 2.45 2.78 +0.50 37 30 3,564 -14
29JUN26 29.00 P 3.12 3.88 3.12 3.49 +0.59 37 40 1,367 +5
29JUN26 30.00 P 0.00 0.00 0.00 4.26 +0.66 38 0 573 0
29JUN26 31.00 P 0.00 0.00 0.00 5.09 +0.74 39 0 1,735 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 +0.81 40 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 6.88 +0.86 42 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 +0.91 44 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 8.79 +0.95 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.77 +0.97 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.77 +1.00 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.78 +1.03 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.79 +1.04 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.79 +1.04 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.71 +0.95 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.74 +0.99 65 0 0 0
30JUL26 18.00 P 0.07 0.07 0.07 0.05 - 36 3 3 -
30JUL26 18.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30JUL26 20.00 P 0.19 0.20 0.19 0.17 +0.04 35 62 112 +62
30JUL26 21.00 P 0.00 0.00 0.00 0.29 +0.07 35 0 0 0
30JUL26 22.00 P 0.41 0.49 0.41 0.46 +0.10 35 22 22 +22
30JUL26 23.00 P 0.55 0.55 0.55 0.70 +0.15 35 3 5 +3
30JUL26 24.00 P 0.00 0.00 0.00 1.01 +0.21 35 0 0 0
30JUL26 25.00 P 1.20 1.46 1.20 1.40 +0.27 35 46 49 +46
30JUL26 26.00 P 0.00 0.00 0.00 1.87 +0.35 36 0 2 0
30JUL26 27.00 P 0.00 0.00 0.00 2.42 +0.42 36 0 62 0
30JUL26 28.00 P 0.00 0.00 0.00 3.04 +0.50 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.73 +0.57 37 0 180 0
30JUL26 30.00 P 0.00 0.00 0.00 4.47 +0.64 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.27 +0.70 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.13 +0.77 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.02 +0.83 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.94 +0.88 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 +0.91 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.84 +0.94 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.82 +0.97 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.81 +0.99 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.82 +1.02 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.82 +1.03 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.83 +1.03 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29SEP26 14.50 P 0.06 0.06 0.06 0.02 +0.01 38 7 48 +7
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.06 37 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.08 37 0 848 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.11 37 0 1,090 0
29SEP26 22.00 P 1.00 1.00 1.00 0.85 +0.15 37 3 1,221 0
29SEP26 23.00 P 1.05 1.28 1.05 1.15 +0.19 37 113 3,914 +113
29SEP26 24.00 P 1.72 1.72 1.72 1.51 +0.23 37 2 578 0
29SEP26 25.00 P 2.22 2.22 2.18 1.94 +0.29 37 21 3,778 +11
29SEP26 26.00 P 2.70 2.70 2.70 2.44 +0.36 37 1 643 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.00 +0.42 38 0 766 0
29SEP26 28.00 P 4.17 4.17 4.08 3.60 +0.46 38 160 895 +123
29SEP26 29.00 P 4.13 4.13 4.13 4.27 +0.53 38 3 1,028 +3
29SEP26 30.00 P 0.00 0.00 0.00 4.99 +0.59 39 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.75 +0.64 39 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.55 +0.69 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.74 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.79 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 +0.83 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.08 +0.87 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 +0.90 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.97 +0.92 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.95 +0.95 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.93 +0.98 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.92 +0.99 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.92 +1.01 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 34 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.04 34 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.04 34 0 142 0
30DEC26 20.00 P 0.70 0.70 0.70 0.59 +0.06 34 100 3,307 0
30DEC26 21.00 P 0.86 0.98 0.78 0.82 +0.08 34 29 639 +21
30DEC26 22.00 P 1.28 1.28 1.28 1.09 +0.10 34 6 801 0
30DEC26 23.00 P 1.66 1.66 1.66 1.44 +0.16 35 5 898 0
30DEC26 24.00 P 1.78 2.08 1.78 1.83 +0.20 35 26 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.23 35 0 1,772 0
30DEC26 26.00 P 3.08 3.08 3.08 2.77 +0.28 35 1 621 0
30DEC26 27.00 P 3.76 3.80 3.76 3.33 +0.33 35 60 360 +30
30DEC26 28.00 P 3.92 4.49 3.92 3.92 +0.36 35 145 533 +145
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.43 36 0 534 0
30DEC26 30.00 P 5.72 5.72 5.72 5.28 +0.47 36 1 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.03 +0.54 36 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.81 +0.58 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 +0.64 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.46 +0.67 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.34 +0.73 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.76 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.80 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.08 +0.83 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.04 +0.87 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.00 +0.90 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.98 +0.92 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.96 +0.94 46 0 0 0
30MAR27 16.50 P 0.24 0.27 0.24 0.22 +0.03 33 12 262 +12
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.05 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
30MAR27 18.00 P 0.46 0.46 0.46 0.41 +0.07 34 1 142 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.08 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 +0.09 34 0 49 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 +0.12 34 0 76 0
30MAR27 20.00 P 0.88 0.88 0.88 0.79 +0.11 34 10 188 +10
30MAR27 21.00 P 0.98 1.06 0.98 1.06 +0.16 34 54 92 +54
30MAR27 22.00 P 1.28 1.38 1.28 1.37 +0.19 34 50 114 +50
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.22 34 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 2.14 +0.28 34 0 126 0
30MAR27 25.00 P 2.80 2.80 2.80 2.60 +0.31 34 50 1,396 +50
30MAR27 26.00 P 0.00 0.00 0.00 3.11 +0.36 34 0 6,312 0
30MAR27 27.00 P 3.65 4.00 3.60 3.67 +0.41 34 70 8,148 +37
30MAR27 28.00 P 0.00 0.00 0.00 4.26 +0.44 34 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.92 +0.51 35 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.59 +0.53 35 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.33 +0.59 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 +0.63 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.88 +0.67 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.70 +0.72 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 +0.75 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.42 +0.79 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.31 +0.81 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.23 +0.85 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.16 +0.88 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.11 +0.91 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.07 +0.93 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.04 +0.95 42 0 0 0
TOTAL PUT 15,635 178,733 +5,987
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 0.00 322 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 257 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 281 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 0.00 281 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 0.00 273 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.17 0.00 282 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 266 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.14 0.00 268 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 0.00 267 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 0.00 265 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 261 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 0.00 255 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 0.00 249 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 0.00 242 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 0.00 234 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 0.00 225 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 0.00 215 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 259 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.05 0.00 283 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.08 0.00 282 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.11 0.00 275 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 0.00 263 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 0.00 269 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.22 0.00 271 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.26 0.00 270 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 0.00 268 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.34 -0.01 265 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.39 0.00 275 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.43 0.00 269 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.48 0.00 279 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.52 0.00 271 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.57 0.00 278 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.61 0.00 269 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$ 11.87
29APR26 8.50 C 0.00 0.00 0.00 3.37 +0.30 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.15 +0.34 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 +0.31 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.65 +0.33 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.40 +0.35 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.17 +0.33 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.90 +0.30 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.43 +0.25 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.99 +0.19 31 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.63 +0.13 31 0 31 0
29APR26 12.00 C 0.33 0.34 0.33 0.36 +0.09 31 9 185 +1
29APR26 12.50 C 0.20 0.20 0.20 0.19 +0.05 31 5 480 +3
29APR26 13.00 C 0.09 0.11 0.09 0.09 +0.01 31 33 298 +21
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 32 0 376 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29APR26 15.00 C 0.02 0.02 0.02 0.01 0.00 40 30 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.43 +0.36 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.18 +0.37 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.93 +0.35 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 +0.39 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 +0.37 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.22 +0.33 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.96 +0.27 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 +0.23 32 0 0 0
28MAY26 11.00 C 1.07 1.07 1.07 1.15 +0.19 32 15 15 +15
28MAY26 11.50 C 0.81 0.84 0.81 0.82 +0.14 32 33 33 +33
28MAY26 12.00 C 0.55 0.57 0.55 0.56 +0.11 31 54 232 +53
28MAY26 12.50 C 0.38 0.38 0.38 0.38 +0.09 32 1 302 +1
28MAY26 13.00 C 0.25 0.25 0.25 0.24 +0.05 32 10 184 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 160 0
28MAY26 14.00 C 0.11 0.11 0.11 0.09 +0.02 33 15 103 +15
28MAY26 14.50 C 0.06 0.06 0.06 0.05 +0.01 33 2 72 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 +0.34 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 +0.37 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 +0.40 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.77 +0.38 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 +0.39 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.32 +0.33 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.29 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.64 +0.23 33 0 0 0
29JUN26 11.00 C 1.34 1.34 1.34 1.28 +0.18 33 1 2 -1
29JUN26 11.50 C 0.00 0.00 0.00 0.97 +0.16 33 0 10 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 +0.10 32 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 +0.08 33 0 169 0
29JUN26 13.00 C 0.40 0.40 0.40 0.38 +0.07 33 5 140 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.05 33 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 595 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 384 0
29JUN26 15.00 C 0.09 0.09 0.09 0.08 +0.02 34 30 182 +10
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30JUL26 8.50 C 0.00 0.00 0.00 3.50 +0.35 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.26 +0.38 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.01 +0.34 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.79 +0.38 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.56 +0.34 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.32 +0.31 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 +0.31 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.69 +0.20 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.33 +0.18 32 0 0 0
30JUL26 11.50 C 1.03 1.03 1.03 1.04 +0.16 32 15 30 +15
30JUL26 12.00 C 0.76 0.76 0.76 0.79 +0.12 32 15 15 +15
30JUL26 12.50 C 0.65 0.65 0.65 0.60 +0.09 33 15 15 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.45 +0.08 33 0 0 0
30JUL26 13.50 C 0.34 0.34 0.34 0.34 +0.07 33 2 2 +2
30JUL26 14.00 C 0.26 0.26 0.26 0.24 +0.05 33 2 3 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.51 +0.36 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.34 37 0 0 0
29SEP26 9.00 C 3.01 3.01 3.01 3.03 +0.35 36 3 2 -1
29SEP26 9.25 C 0.00 0.00 0.00 2.81 +0.32 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 +0.27 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 +0.27 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 +0.21 32 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 +0.27 34 0 0 0
29SEP26 11.00 C 1.51 1.51 1.51 1.53 +0.19 34 1 20 -1
29SEP26 11.50 C 0.00 0.00 0.00 1.22 +0.16 33 0 459 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 +0.14 33 0 366 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 +0.12 33 0 158 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.10 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.08 33 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 +0.05 33 0 62 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.05 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.04 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 +0.36 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.29 +0.33 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.07 +0.32 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.84 +0.28 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.64 +0.27 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 +0.24 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.26 +0.22 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 +0.26 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 +0.17 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.42 +0.15 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 +0.14 31 0 231 0
30DEC26 12.50 C 0.98 0.98 0.98 1.02 +0.12 31 30 88 -20
30DEC26 13.00 C 0.00 0.00 0.00 0.85 +0.10 32 0 107 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.09 32 0 110 0
30DEC26 14.00 C 0.60 0.60 0.60 0.60 +0.07 32 1 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.06 32 0 47 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.06 33 0 125 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.04 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 +0.29 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.30 +0.26 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.14 +0.29 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.95 +0.28 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.75 +0.24 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.58 +0.22 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.42 +0.21 29 0 0 0
30MAR27 10.50 C 2.13 2.13 2.13 2.13 +0.14 30 30 30 +30
30MAR27 11.00 C 0.00 0.00 0.00 1.86 +0.12 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 +0.16 31 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.41 +0.15 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 +0.12 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.12 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 +0.09 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
30MAR27 15.00 C 0.57 0.57 0.57 0.59 +0.07 32 1 12 +1
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.07 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.05 32 0 17 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30MAR27 18.00 C 0.29 0.29 0.29 0.22 +0.03 32 1 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 1 0
TOTAL CALL 359 13,715 +211
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.06 32 0 131 0
29APR26 11.00 P 0.12 0.13 0.11 0.11 -0.11 32 46 317 +19
29APR26 11.50 P 0.26 0.27 0.24 0.25 -0.16 32 55 264 +7
29APR26 12.00 P 0.54 0.54 0.54 0.49 -0.21 32 6 382 +6
29APR26 12.50 P 0.83 0.83 0.80 0.83 -0.24 34 70 893 -30
29APR26 13.00 P 0.00 0.00 0.00 1.20 -0.30 31 0 139 0
29APR26 13.50 P 1.67 1.67 1.67 1.65 -0.32 31 2 282 -2
29APR26 14.00 P 2.22 2.22 2.22 2.13 -0.40 0 2 425 -2
29APR26 14.50 P 2.70 2.70 2.70 2.63 -0.41 0 1 239 -1
29APR26 15.00 P 0.00 0.00 0.00 3.13 -0.37 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 -0.35 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 -0.31 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.63 -0.34 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.13 -0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.63 -0.34 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.13 -0.34 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.63 -0.32 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.13 -0.35 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.04 33 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 32 0
28MAY26 10.50 P 0.15 0.15 0.15 0.13 -0.08 33 20 68 +11
28MAY26 11.00 P 0.00 0.00 0.00 0.24 -0.13 32 0 216 0
28MAY26 11.50 P 0.42 0.42 0.41 0.41 -0.17 32 70 374 +34
28MAY26 12.00 P 0.64 0.64 0.64 0.66 -0.20 32 5 362 0
28MAY26 12.50 P 1.01 1.04 1.01 0.98 -0.22 33 4 191 +4
28MAY26 13.00 P 0.00 0.00 0.00 1.28 -0.32 29 0 473 0
28MAY26 13.50 P 1.83 1.83 1.73 1.76 -0.33 34 20 43 +6
28MAY26 14.00 P 0.00 0.00 0.00 2.18 -0.36 32 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.64 -0.40 31 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -0.40 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.64 -0.39 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.15 -0.34 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.63 -0.37 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 -0.36 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.63 -0.39 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.13 -0.39 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.63 -0.38 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.13 -0.39 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.04 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.07 33 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.08 33 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.09 34 0 88 0
29JUN26 11.00 P 0.46 0.46 0.46 0.46 -0.13 33 10 272 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.19 33 0 285 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.19 34 0 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.22 34 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 -0.31 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.01 -0.35 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.49 -0.26 36 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.94 -0.29 37 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.35 -0.40 33 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 -0.39 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 -0.36 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 -0.42 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.28 -0.42 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.77 -0.43 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.26 -0.42 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.78 -0.38 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.25 -0.42 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.76 -0.34 30 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30JUL26 10.00 P 0.26 0.26 0.24 0.24 -0.08 33 16 16 +16
30JUL26 10.50 P 0.00 0.00 0.00 0.38 -0.10 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.56 -0.12 33 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.78 -0.16 33 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.06 -0.20 33 0 45 0
30JUL26 12.50 P 1.36 1.36 1.36 1.37 -0.22 33 2 0 -2
30JUL26 13.00 P 0.00 0.00 0.00 1.71 -0.30 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.11 -0.30 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.53 -0.34 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.97 -0.33 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.42 -0.33 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.87 -0.34 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.35 -0.38 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.05 34 0 16 0
29SEP26 9.50 P 0.27 0.27 0.27 0.27 -0.07 34 4 37 +4
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.08 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.09 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.11 35 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.14 34 0 351 0
29SEP26 11.50 P 1.03 1.03 1.03 1.02 -0.16 35 15 707 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.30 -0.18 35 0 788 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 -0.20 35 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 -0.23 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.25 36 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 -0.26 37 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 -0.27 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 -0.28 39 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 -0.30 40 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.52 -0.32 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.98 -0.33 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.45 -0.32 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.94 -0.35 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.40 -0.35 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.88 -0.33 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 -0.32 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.85 -0.40 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.06 32 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.08 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.08 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.10 33 0 10 0
30DEC26 10.00 P 0.56 0.56 0.56 0.53 -0.10 33 1 6 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.13 33 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.16 33 0 59 0
30DEC26 11.50 P 0.00 0.00 0.00 1.18 -0.17 33 0 120 0
30DEC26 12.00 P 1.50 1.51 1.50 1.46 -0.19 33 30 148 +30
30DEC26 12.50 P 1.88 1.88 1.88 1.77 -0.21 33 15 52 +10
30DEC26 13.00 P 0.00 0.00 0.00 2.11 -0.23 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 -0.24 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.86 -0.26 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 -0.27 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 -0.28 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 -0.29 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.60 -0.30 38 0 5 0
30DEC26 16.50 P 5.09 5.13 5.09 5.07 -0.29 39 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 5.51 -0.34 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 -0.31 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 -0.36 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.92 -0.33 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.42 -0.34 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.04 32 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 -0.07 32 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.07 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 -0.07 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.08 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 -0.09 32 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 -0.12 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.13 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 -0.16 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 -0.17 33 0 8 0
30MAR27 12.50 P 1.94 1.94 1.94 1.91 -0.20 33 11 75 +11
30MAR27 13.00 P 0.00 0.00 0.00 2.25 -0.21 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 -0.22 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.98 -0.25 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 -0.26 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.79 -0.27 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 -0.27 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.67 -0.29 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.11 -0.30 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 -0.29 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.06 -0.27 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.52 -0.31 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.00 -0.30 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.42 -0.36 38 0 18 0
TOTAL PUT 415 11,599 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.04
29APR26 9.25 C 0.00 0.00 0.00 5.81 +0.13 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.56 +0.09 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.31 +0.10 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.06 +0.09 45 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.06 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.56 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.07 +0.10 36 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.58 +0.13 35 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.10 +0.11 34 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.66 +0.09 35 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.88 +0.04 33 0 113 0
29APR26 15.00 C 0.60 0.71 0.60 0.60 0.00 34 25 237 -10
29APR26 15.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 295 0
29APR26 16.00 C 0.24 0.28 0.24 0.25 -0.01 35 30 607 0
29APR26 16.50 C 0.18 0.18 0.17 0.15 -0.01 35 7 218 -2
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 133 0
29APR26 18.00 C 0.05 0.05 0.05 0.03 0.00 37 1 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.58 +0.11 42 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.33 +0.12 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 +0.11 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.10 +0.13 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.62 +0.12 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 +0.12 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.72 +0.11 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.30 +0.10 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.92 +0.09 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.52 +0.07 37 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.06 38 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.97 +0.04 38 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.76 +0.03 39 0 476 0
28MAY26 16.00 C 0.00 0.00 0.00 0.58 +0.02 39 0 129 0
28MAY26 16.50 C 0.00 0.00 0.00 0.44 +0.02 39 0 87 0
28MAY26 17.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 22 0
28MAY26 17.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 0.00 39 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 0.00 39 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 0.00 40 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 0.00 41 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.33 +0.11 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.59 +0.11 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 +0.10 34 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.09 +0.10 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 +0.08 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.10 +0.10 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 +0.07 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.16 +0.08 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 +0.11 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 +0.10 38 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 +0.09 38 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 +0.07 35 0 55 0
29JUN26 14.50 C 1.18 1.21 1.18 1.23 +0.06 36 11 351 +10
29JUN26 15.00 C 0.99 0.99 0.99 0.97 +0.04 36 11 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 +0.03 36 0 438 0
29JUN26 16.00 C 0.53 0.53 0.53 0.58 +0.02 35 4 237 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.44 +0.02 35 0 153 0
29JUN26 17.00 C 0.34 0.34 0.34 0.33 +0.01 35 1 200 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 0.00 35 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 35 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 35 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.59 - 36 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 4.11 +0.08 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.63 +0.07 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.16 +0.06 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.72 +0.07 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.30 +0.10 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.92 +0.09 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.52 +0.04 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.23 +0.02 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
30JUL26 16.50 C 0.54 0.54 0.54 0.50 +0.02 33 15 15 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.33 +0.10 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.08 +0.10 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.83 +0.06 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.59 +0.10 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 +0.09 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.09 +0.09 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 +0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 +0.09 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.65 +0.08 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 +0.06 33 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 +0.05 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 +0.09 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.07 34 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 +0.06 34 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.05 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 +0.05 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.03 33 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.03 33 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.02 33 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.01 33 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.01 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.01 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 0.00 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.83 +0.06 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.59 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.33 +0.09 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.09 +0.09 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 +0.07 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.12 +0.08 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 +0.06 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.23 +0.06 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.09 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.62 +0.11 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.11 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 +0.10 33 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 +0.09 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.08 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.07 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.08 32 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.06 32 0 17 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 +0.06 32 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.05 32 0 67 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.04 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.03 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 +0.06 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.12 +0.05 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 +0.05 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.33 +0.08 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 +0.09 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.79 +0.09 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 +0.08 31 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 +0.08 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 +0.06 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.72 +0.06 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.05 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.05 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 +0.04 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 +0.04 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 +0.03 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 0.00 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
TOTAL CALL 105 8,694 +10
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 105 0
29APR26 13.00 P 0.05 0.05 0.05 0.04 -0.03 35 1 540 +1
29APR26 13.50 P 0.12 0.12 0.10 0.10 -0.04 36 4 565 0
29APR26 14.00 P 0.19 0.20 0.18 0.19 -0.06 35 9 219 +8
29APR26 14.50 P 0.33 0.35 0.33 0.35 -0.07 36 4 101 +2
29APR26 15.00 P 0.56 0.58 0.56 0.57 -0.10 36 22 187 0
29APR26 15.50 P 0.85 0.85 0.85 0.86 -0.12 36 1 78 -1
29APR26 16.00 P 0.00 0.00 0.00 1.22 -0.11 37 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.15 35 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.02 -0.15 35 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.48 -0.15 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.05 -0.06 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.52 -0.10 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.02 -0.08 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.51 -0.09 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.02 -0.11 66 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.02 -0.11 75 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 -0.08 82 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.33 -0.06 40 0 81 0
28MAY26 14.00 P 0.00 0.00 0.00 0.49 -0.07 41 0 165 0
28MAY26 14.50 P 0.00 0.00 0.00 0.69 -0.08 41 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.93 -0.10 41 0 109 0
28MAY26 15.50 P 0.00 0.00 0.00 1.22 -0.11 41 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.55 -0.07 42 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.86 -0.12 40 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 -0.13 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.65 -0.14 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.09 -0.13 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.54 -0.14 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 -0.13 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.51 -0.11 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 -0.11 48 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.02 -0.11 54 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.02 -0.08 60 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 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.49 -0.04 34 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.07 34 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 -0.06 34 0 443 0
29JUN26 15.00 P 1.12 1.12 1.12 1.19 -0.09 34 9 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.53 -0.09 35 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 -0.07 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.23 -0.13 33 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 -0.09 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.10 -0.09 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.55 -0.09 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.01 -0.08 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.47 -0.09 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.95 -0.08 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.42 -0.09 36 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.40 -0.08 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.38 -0.08 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 - 33 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 -0.05 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.43 -0.06 33 0 9 0
30JUL26 13.50 P 0.57 0.57 0.57 0.60 -0.05 33 15 15 +15
30JUL26 14.00 P 0.73 0.77 0.73 0.80 -0.05 33 45 45 +45
30JUL26 14.50 P 0.94 0.94 0.94 1.03 -0.07 33 14 14 +14
30JUL26 15.00 P 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.63 -0.09 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.01 -0.06 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 -0.12 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.75 -0.08 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.17 -0.08 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.60 -0.08 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.05 -0.08 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.51 -0.08 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.97 -0.09 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.44 -0.09 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.04 34 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.06 34 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.06 34 0 156 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.08 34 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 -0.09 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 -0.10 35 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 -0.10 35 0 28 0
29SEP26 15.50 P 0.00 0.00 0.00 1.93 -0.11 35 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 -0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.63 -0.12 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 -0.13 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 -0.13 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 -0.14 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.28 -0.14 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 -0.14 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 -0.14 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.67 -0.14 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 -0.11 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 -0.08 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.01 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.02 33 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.03 33 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.04 33 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.05 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 -0.06 33 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 -0.06 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 -0.07 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 -0.08 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 -0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.58 -0.09 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 -0.09 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.41 -0.10 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 -0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 -0.11 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.76 -0.11 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 -0.12 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.67 -0.13 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.06 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 -0.06 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 -0.07 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 -0.08 32 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.08 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.09 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.58 -0.10 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.92 -0.11 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 -0.11 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.67 -0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.07 -0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.48 -0.12 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.91 -0.13 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.35 -0.13 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 -0.13 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 -0.13 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.69 -0.14 39 0 0 0
TOTAL PUT 124 12,003 +84
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$ 11.74
29APR26 8.25 C 0.00 0.00 0.00 3.49 - 0 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 3.25 - 0 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 3.02 +0.53 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.75 +0.50 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.53 +0.53 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.28 +0.52 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.02 +0.49 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.77 +0.46 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.31 +0.37 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.92 +0.32 34 0 90 0
29APR26 11.50 C 0.53 0.55 0.53 0.55 +0.21 31 25 65 +19
29APR26 12.00 C 0.27 0.35 0.27 0.32 +0.13 32 197 453 +144
29APR26 12.50 C 0.13 0.17 0.13 0.16 +0.07 32 96 1,697 +20
29APR26 13.00 C 0.07 0.08 0.07 0.08 +0.03 33 57 645 -15
29APR26 13.50 C 0.04 0.04 0.04 0.04 +0.01 34 6 234 +6
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.56 - 52 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 3.31 - 48 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.02 +0.53 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.77 +0.49 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.55 +0.50 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.30 +0.48 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.12 +0.52 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.84 +0.44 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.41 +0.35 31 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.07 +0.33 33 0 155 0
28MAY26 11.50 C 0.73 0.77 0.73 0.73 +0.24 31 210 135 -60
28MAY26 12.00 C 0.00 0.00 0.00 0.47 +0.16 30 0 241 0
28MAY26 12.50 C 0.26 0.26 0.26 0.30 +0.12 30 15 255 0
28MAY26 13.00 C 0.18 0.20 0.16 0.18 +0.07 30 166 630 +19
28MAY26 13.50 C 0.12 0.12 0.12 0.11 +0.04 31 15 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 +0.58 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.80 +0.55 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.56 +0.55 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.32 +0.54 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.07 +0.52 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.85 +0.52 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.62 +0.51 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.38 +0.48 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 +0.47 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 +0.45 30 0 8 0
29JUN26 10.50 C 0.00 0.00 0.00 1.51 +0.33 30 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.17 +0.29 31 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.86 +0.24 30 0 214 0
29JUN26 12.00 C 0.00 0.00 0.00 0.62 +0.18 30 0 932 0
29JUN26 12.50 C 0.43 0.46 0.43 0.42 +0.12 29 186 914 +3
29JUN26 13.00 C 0.29 0.29 0.29 0.29 +0.09 30 3 1,416 0
29JUN26 13.50 C 0.20 0.20 0.20 0.20 +0.07 30 2 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 203 0
29JUN26 14.50 C 0.11 0.11 0.11 0.08 +0.02 30 80 255 -80
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.60 - 37 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 3.36 - 36 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 3.13 +0.53 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.90 +0.51 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.68 +0.50 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.46 +0.49 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.23 +0.46 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.02 +0.44 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.60 +0.32 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.29 +0.32 31 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.97 +0.25 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.73 +0.20 29 0 5 0
30JUL26 12.50 C 0.00 0.00 0.00 0.54 +0.15 29 0 0 0
30JUL26 13.00 C 0.38 0.38 0.38 0.38 +0.10 29 62 140 +50
30JUL26 13.50 C 0.27 0.27 0.27 0.29 +0.10 30 50 50 +50
30JUL26 14.00 C 0.20 0.21 0.20 0.20 +0.07 30 75 75 +75
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.88 +0.55 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.63 +0.52 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 +0.51 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 +0.50 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 +0.51 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.74 +0.48 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 +0.46 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 +0.44 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.12 +0.41 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 +0.37 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.42 +0.30 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 +0.25 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 +0.21 29 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.17 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 +0.13 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.10 29 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.10 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.07 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.63 - 29 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.40 +0.47 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.47 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.97 +0.45 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.76 +0.43 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 +0.42 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.41 +0.44 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.21 +0.40 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 +0.38 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.55 +0.29 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 +0.26 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.21 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.18 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.15 28 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 +0.13 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.12 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.09 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.06 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.68 - 28 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.46 - 28 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.25 +0.43 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 +0.42 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 +0.40 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.68 +0.39 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.50 +0.37 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 +0.38 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.01 +0.34 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.74 +0.32 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 +0.25 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.25 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 +0.20 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 +0.17 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 +0.17 28 0 15 0
30MAR27 14.00 C 0.61 0.61 0.61 0.62 +0.12 28 5 25 +5
30MAR27 14.50 C 0.51 0.51 0.51 0.52 +0.10 28 10 49 +10
30MAR27 15.00 C 0.42 0.42 0.42 0.43 +0.09 28 15 25 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.06 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
TOTAL CALL 1,275 13,981 +261
29APR26 8.25 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.01 - 55 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 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 148 0
29APR26 9.75 P 0.06 0.06 0.06 0.01 -0.04 34 15 133 0
29APR26 10.00 P 0.08 0.08 0.06 0.02 -0.06 34 25 251 -15
29APR26 10.50 P 0.13 0.13 0.10 0.05 -0.13 32 55 438 -40
29APR26 11.00 P 0.23 0.23 0.18 0.14 -0.21 32 138 3,055 0
29APR26 11.50 P 0.40 0.40 0.32 0.31 -0.29 33 164 514 +108
29APR26 12.00 P 0.58 0.58 0.56 0.55 -0.39 31 21 533 +14
29APR26 12.50 P 0.00 0.00 0.00 0.91 -0.45 33 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.32 -0.49 32 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.78 -0.54 33 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.27 -0.54 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.77 -0.53 42 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.27 -0.54 48 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.76 -0.54 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.26 -0.52 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.76 -0.53 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.26 -0.55 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.76 -0.53 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.26 -0.54 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.76 -0.55 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 9.00 P 0.05 0.05 0.05 0.01 -0.02 33 100 125 +100
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.08 31 0 10 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 -0.14 31 0 181 0
28MAY26 11.00 P 0.30 0.30 0.30 0.26 -0.21 31 13 126 0
28MAY26 11.50 P 0.49 0.49 0.49 0.45 -0.26 31 50 242 -50
28MAY26 12.00 P 0.71 0.71 0.71 0.71 -0.34 31 5 232 0
28MAY26 12.50 P 0.00 0.00 0.00 1.03 -0.40 31 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.40 -0.45 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.83 -0.52 31 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.32 -0.54 35 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 -0.55 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.27 -0.55 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 -0.53 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.26 -0.52 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.76 -0.53 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.26 -0.55 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.76 -0.53 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.26 -0.54 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.76 -0.55 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.05 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.06 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.09 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.11 31 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.16 31 0 1,184 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.22 31 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 -0.27 31 0 2,086 0
29JUN26 12.00 P 0.85 0.85 0.85 0.82 -0.34 30 50 394 +50
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.36 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 -0.38 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 -0.53 30 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 -0.54 32 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.82 -0.57 33 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 -0.59 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 -0.56 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.26 -0.52 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 -0.53 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 -0.55 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.76 -0.53 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.26 -0.54 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.76 -0.55 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.02 - 30 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.08 30 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 -0.09 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.17 -0.12 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.29 -0.16 30 0 0 0
30JUL26 11.00 P 0.46 0.46 0.46 0.45 -0.22 30 5 5 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.67 -0.25 31 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 0.91 -0.32 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.21 -0.41 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.56 -0.47 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.00 -0.46 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.40 -0.52 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.84 -0.55 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 -0.57 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.77 -0.59 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.26 -0.52 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.76 -0.53 0 0 0 0
29SEP26 8.00 P 0.08 0.08 0.08 0.04 -0.02 32 3 6 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.04 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.06 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.08 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.10 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.11 30 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.13 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.16 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.20 31 0 95 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.24 30 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.27 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.34 31 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.33 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.40 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.44 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.46 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 -0.48 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.52 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 -0.54 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 -0.56 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.88 -0.57 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 -0.56 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 -0.57 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 -0.55 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.83 -0.57 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.06 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.08 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.10 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.12 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.14 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.16 28 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.19 29 0 26 0
30DEC26 11.00 P 0.78 0.78 0.78 0.78 -0.24 29 5 23 +5
30DEC26 11.50 P 0.00 0.00 0.00 1.02 -0.26 29 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.32 29 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.36 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.38 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.40 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 -0.44 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 -0.49 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 -0.57 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 -0.57 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 -0.58 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 -0.59 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 -0.56 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 -0.57 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 -0.55 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.83 -0.57 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.10 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.10 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.12 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.14 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.15 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.17 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.19 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.23 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 -0.24 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 -0.30 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 -0.36 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 -0.37 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 -0.47 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 -0.50 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.15 -0.46 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.64 -0.48 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.99 -0.53 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.44 -0.55 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 -0.58 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.38 -0.56 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.86 -0.57 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.36 -0.55 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 -0.57 32 0 0 0
TOTAL PUT 649 21,152 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.58
29APR26 3.30 C 0.00 0.00 0.00 1.30 +0.11 69 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.20 +0.11 64 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.11 +0.11 66 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.00 +0.10 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 +0.10 48 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 +0.09 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.11 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.52 +0.08 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.43 +0.07 35 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 +0.06 34 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.27 +0.05 31 0 30 0
29APR26 4.50 C 0.20 0.22 0.20 0.20 +0.04 30 69 812 0
29APR26 4.60 C 0.17 0.17 0.17 0.16 +0.04 32 14 723 +4
29APR26 4.70 C 0.10 0.12 0.10 0.12 +0.03 33 75 2,266 +61
29APR26 4.80 C 0.07 0.08 0.07 0.08 +0.01 31 130 726 0
29APR26 4.90 C 0.06 0.06 0.06 0.06 +0.02 33 32 624 +7
29APR26 5.00 C 0.04 0.04 0.04 0.04 +0.01 32 130 1,450 +30
29APR26 5.25 C 0.02 0.02 0.01 0.02 +0.01 36 761 6,345 -15
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 38 110 2,985 -30
29APR26 5.75 C 0.01 0.01 0.01 0.01 0.00 45 500 1,287 +479
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.31 +0.11 51 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.22 +0.12 52 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.13 +0.13 52 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 +0.12 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.10 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 +0.11 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.08 34 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.32 +0.04 29 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 +0.03 29 0 504 0
28MAY26 4.70 C 0.17 0.17 0.17 0.17 +0.03 29 120 656 +120
28MAY26 4.80 C 0.14 0.14 0.14 0.13 +0.02 29 25 942 +25
28MAY26 4.90 C 0.10 0.11 0.10 0.11 +0.02 30 54 235 -10
28MAY26 5.00 C 0.08 0.09 0.08 0.08 +0.01 30 583 661 +583
28MAY26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 31 0 153 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 641 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 +0.12 65 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 +0.12 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.12 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.12 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.41 +0.12 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 +0.11 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.22 +0.12 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.13 +0.13 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 +0.12 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.10 35 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.11 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 +0.09 34 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.08 32 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.08 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.05 29 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 +0.05 28 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 +0.03 28 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 +0.04 29 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.04 30 0 697 0
29JUN26 4.80 C 0.16 0.16 0.16 0.16 +0.02 29 400 1,242 +113
29JUN26 4.90 C 0.13 0.13 0.13 0.13 +0.02 29 400 1,213 +400
29JUN26 5.00 C 0.10 0.11 0.10 0.10 +0.01 29 409 1,175 +224
29JUN26 5.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 2,923 0
29JUN26 5.50 C 0.04 0.04 0.04 0.03 0.00 30 400 3,705 +262
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 174 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.32 +0.12 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.22 +0.12 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 +0.13 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 +0.12 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.11 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.75 +0.10 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.09 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.58 +0.09 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 +0.05 29 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30JUL26 4.50 C 0.30 0.31 0.30 0.31 +0.04 28 60 60 +60
30JUL26 4.60 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
30JUL26 4.90 C 0.14 0.14 0.14 0.15 +0.02 28 30 30 +30
30JUL26 5.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
30JUL26 5.50 C 0.06 0.06 0.06 0.05 +0.01 30 30 30 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.12 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 +0.12 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.12 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 +0.12 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 +0.12 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.32 +0.12 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.22 +0.12 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 +0.13 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.12 33 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.11 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.11 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 +0.09 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.08 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.06 28 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.05 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.04 28 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.04 28 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 +0.04 28 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.03 28 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.02 28 0 366 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.03 29 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.02 29 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 2,220 0
29SEP26 5.25 C 0.13 0.13 0.12 0.13 +0.01 29 15 867 0
29SEP26 5.50 C 0.09 0.09 0.09 0.09 0.00 29 432 2,422 +400
29SEP26 5.75 C 0.07 0.07 0.07 0.07 +0.01 30 3 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 +0.11 35 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 +0.11 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 +0.12 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.11 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.12 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 +0.11 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.11 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.06 26 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.05 26 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.05 26 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.05 26 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.04 26 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 +0.04 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.03 26 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.03 26 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
30DEC26 7.00 C 0.04 0.04 0.04 0.02 +0.01 28 10 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.32 +0.12 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.23 +0.11 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 +0.10 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 +0.10 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 +0.10 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.08 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 +0.07 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 +0.07 25 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.06 26 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 +0.04 25 0 7 0
30MAR27 4.80 C 0.35 0.35 0.35 0.37 +0.05 26 30 40 +29
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.04 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 +0.03 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.03 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.02 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 4,822 80,915 +2,802
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 36 100 528 +100
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.02 32 0 543 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.02 34 0 1,673 0
29APR26 4.30 P 0.06 0.06 0.05 0.06 -0.03 33 263 643 +99
29APR26 4.40 P 0.10 0.10 0.07 0.09 -0.03 33 56 1,997 +6
29APR26 4.50 P 0.13 0.13 0.12 0.12 -0.05 32 158 869 +6
29APR26 4.60 P 0.20 0.20 0.15 0.17 -0.06 32 22 1,156 +11
29APR26 4.70 P 0.25 0.25 0.21 0.22 -0.08 30 969 16,806 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 -0.07 33 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.38 -0.07 34 0 1,795 0
29APR26 5.00 P 0.50 0.50 0.43 0.47 -0.07 37 6 1,650 -1
29APR26 5.25 P 0.00 0.00 0.00 0.70 -0.08 42 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 0.94 -0.09 48 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.17 -0.11 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.42 -0.11 0 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.68 -0.10 88 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 -0.09 94 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.17 -0.11 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
28MAY26 4.00 P 0.04 0.04 0.04 0.03 -0.02 30 2 370 0
28MAY26 4.10 P 0.05 0.05 0.05 0.05 -0.02 30 100 1,384 +100
28MAY26 4.20 P 0.07 0.07 0.07 0.07 -0.03 30 145 568 +115
28MAY26 4.30 P 0.10 0.10 0.10 0.10 -0.03 30 10 321 0
28MAY26 4.40 P 0.13 0.13 0.13 0.13 -0.04 30 50 870 +50
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.05 30 0 634 0
28MAY26 4.60 P 0.21 0.21 0.20 0.22 -0.06 30 11 442 +11
28MAY26 4.70 P 0.00 0.00 0.00 0.28 -0.06 30 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 -0.06 31 0 390 0
28MAY26 4.90 P 0.41 0.41 0.41 0.42 -0.07 31 1 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.50 -0.07 32 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 -0.09 33 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 -0.09 35 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.17 -0.11 0 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.42 -0.11 0 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 -0.10 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.09 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.17 -0.11 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,768 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 762 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 29 0 853 0
29JUN26 3.90 P 0.05 0.05 0.05 0.05 -0.03 28 4 978 +4
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 1,440 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.03 28 0 2,276 0
29JUN26 4.20 P 0.12 0.12 0.12 0.13 -0.04 28 20 897 +20
29JUN26 4.30 P 0.16 0.16 0.16 0.17 -0.04 28 2 1,533 +2
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.04 29 0 2,898 0
29JUN26 4.50 P 0.25 0.25 0.25 0.27 -0.05 29 40 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.06 28 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.06 29 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.08 29 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 -0.09 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 -0.10 27 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.07 33 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.09 30 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 -0.12 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.12 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.09 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.10 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 460 0
30JUL26 3.70 P 0.04 0.04 0.04 0.04 -0.02 28 300 300 +300
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30JUL26 4.00 P 0.10 0.10 0.09 0.10 -0.02 28 60 60 +60
30JUL26 4.10 P 0.13 0.13 0.13 0.13 -0.03 28 20 20 +20
30JUL26 4.20 P 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30JUL26 4.30 P 0.20 0.20 0.20 0.20 -0.04 28 30 30 +30
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 -0.06 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 -0.06 27 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 -0.06 28 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30JUL26 4.90 P 0.53 0.53 0.53 0.57 -0.07 30 30 30 +30
30JUL26 5.00 P 0.00 0.00 0.00 0.63 -0.09 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.09 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 -0.11 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 -0.13 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 -0.10 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 31 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.02 29 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.03 29 0 645 0
29SEP26 3.80 P 0.11 0.11 0.11 0.10 -0.03 29 16 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.03 30 0 1,118 0
29SEP26 4.00 P 0.17 0.17 0.16 0.16 -0.04 30 100 676 -100
29SEP26 4.10 P 0.19 0.19 0.19 0.19 -0.05 29 30 171 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.04 30 0 239 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.05 30 0 555 0
29SEP26 4.40 P 0.32 0.32 0.32 0.33 -0.05 30 30 902 0
29SEP26 4.50 P 0.39 0.39 0.39 0.38 -0.06 30 225 757 +225
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.06 30 0 737 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.07 30 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.07 31 0 2,474 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.07 31 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 -0.08 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.08 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.09 34 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.09 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.10 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.11 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.12 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.13 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 -0.12 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 -0.13 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 -0.12 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 -0.13 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 -0.12 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 -0.12 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 -0.13 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.02 27 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.02 27 0 740 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 257 0
30DEC26 4.10 P 0.25 0.25 0.25 0.23 -0.03 27 5 245 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.03 27 0 183 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.03 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.04 27 0 265 0
30DEC26 4.50 P 0.42 0.42 0.42 0.42 -0.04 28 50 259 +50
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.04 28 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.05 28 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.05 28 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.06 28 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.06 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.06 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.08 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.08 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.08 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.09 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.11 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.12 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.12 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.12 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 -0.13 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.29 -0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 -0.13 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 -0.12 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.13 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30MAR27 3.60 P 0.11 0.12 0.11 0.11 -0.02 26 14 117 +4
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 122 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.02 27 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.03 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.03 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.03 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.03 27 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.04 27 0 193 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.05 27 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.05 27 0 3 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.04 28 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 -0.05 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 -0.06 28 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.06 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.07 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.07 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.08 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.09 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.11 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.12 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.12 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 -0.13 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.29 -0.12 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 -0.13 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 -0.11 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 -0.12 41 0 0 0
TOTAL PUT 2,869 104,029 +1,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 32.78
29APR26 23.00 C 0.00 0.00 0.00 9.86 +0.87 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.83 +0.84 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.80 +0.74 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.01 +1.01 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.06 +0.99 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.94 +0.75 39 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 4.05 +0.67 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.23 +0.50 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.52 +0.43 40 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 1.87 +0.32 39 0 194 0
29APR26 33.00 C 1.33 1.33 1.28 1.34 +0.22 39 116 276 +115
29APR26 34.00 C 0.95 0.95 0.94 0.94 +0.15 39 4 147 0
29APR26 35.00 C 0.64 0.68 0.60 0.65 +0.14 39 22 248 +11
29APR26 36.00 C 0.45 0.46 0.40 0.43 +0.07 39 8 254 +3
29APR26 37.00 C 0.30 0.31 0.29 0.28 +0.05 40 16 416 +11
29APR26 38.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 0.00 39 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 41 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 0.00 40 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 49.00 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 9.99 +0.87 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.02 +0.85 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.00 +0.76 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.08 +0.73 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.16 +0.74 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.28 +0.83 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.48 +0.62 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.76 +0.46 40 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.11 +0.40 40 0 100 0
28MAY26 32.00 C 2.53 2.58 2.53 2.51 +0.32 39 26 280 +22
28MAY26 33.00 C 1.98 2.00 1.98 1.99 +0.24 39 130 490 +100
28MAY26 34.00 C 0.00 0.00 0.00 1.57 +0.19 39 0 506 0
28MAY26 35.00 C 1.28 1.28 1.28 1.24 +0.17 39 15 330 0
28MAY26 36.00 C 0.00 0.00 0.00 0.96 +0.14 39 0 221 0
28MAY26 37.00 C 0.72 0.72 0.72 0.74 +0.11 40 15 102 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.57 +0.10 40 0 122 0
28MAY26 39.00 C 0.43 0.43 0.43 0.42 +0.07 40 3 149 +3
28MAY26 40.00 C 0.33 0.35 0.32 0.31 +0.06 40 70 151 +42
28MAY26 41.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 0.00 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 0.00 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.39 +0.85 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.86 +0.72 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.34 +0.78 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.87 +0.77 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.36 +0.77 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.90 +0.83 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.92 +0.77 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.95 +0.73 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.04 +0.79 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.09 +0.77 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.15 +0.80 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.25 +0.72 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.38 +0.86 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.44 +0.68 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 +0.61 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.98 +0.43 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.38 +0.41 40 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 2.84 +0.38 41 0 509 0
29JUN26 33.00 C 2.31 2.44 2.31 2.35 +0.32 41 16 84 -8
29JUN26 34.00 C 0.00 0.00 0.00 1.93 +0.28 41 0 182 0
29JUN26 35.00 C 1.54 1.54 1.54 1.58 +0.24 41 2 90 0
29JUN26 36.00 C 0.00 0.00 0.00 1.28 +0.21 41 0 122 0
29JUN26 37.00 C 0.00 0.00 0.00 1.01 +0.15 41 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.81 +0.13 41 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 +0.10 41 0 605 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 +0.08 40 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.38 +0.06 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.04 +0.79 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.10 +0.78 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.18 +0.78 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.32 +0.77 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.49 +0.72 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.67 +0.65 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.87 +0.60 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.21 +0.42 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.64 +0.40 41 0 15 0
30JUL26 32.00 C 3.04 3.04 3.04 3.11 +0.37 41 30 30 +30
30JUL26 33.00 C 0.00 0.00 0.00 2.65 +0.32 41 0 30 0
30JUL26 34.00 C 2.27 2.27 2.27 2.25 +0.29 41 15 38 +15
30JUL26 35.00 C 1.91 1.91 1.90 1.90 +0.26 41 23 30 +15
30JUL26 36.00 C 0.00 0.00 0.00 1.61 +0.24 41 0 15 0
30JUL26 37.00 C 1.38 1.38 1.38 1.35 +0.21 41 15 15 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.11 +0.16 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.93 +0.15 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.76 +0.13 41 0 2 0
30JUL26 41.00 C 0.00 0.00 0.00 0.62 +0.09 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.03 +0.88 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.00 +0.78 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.07 +0.81 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.17 +0.78 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.31 +0.77 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.47 +0.74 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.71 +0.67 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.98 +0.62 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.33 +0.66 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.65 +0.46 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.12 +0.38 40 0 59 0
29SEP26 32.00 C 3.71 3.71 3.71 3.67 +0.38 41 15 64 +4
29SEP26 33.00 C 0.00 0.00 0.00 3.24 +0.35 41 0 65 0
29SEP26 34.00 C 2.80 2.80 2.80 2.86 +0.33 41 2 2,548 +2
29SEP26 35.00 C 2.56 2.56 2.56 2.51 +0.30 41 15 1,994 0
29SEP26 36.00 C 0.00 0.00 0.00 2.22 +0.29 41 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.94 +0.26 41 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.69 +0.23 41 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.47 +0.21 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 +0.18 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 +0.17 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.93 +0.13 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.81 +0.12 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 +0.07 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 +0.09 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.46 +0.07 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 +0.06 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 +0.85 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.24 +0.79 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.40 +0.76 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.62 +0.73 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.88 +0.68 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.21 +0.65 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.57 +0.60 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.98 +0.55 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.44 +0.50 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.97 +0.41 41 0 15 0
30DEC26 32.00 C 4.46 4.46 4.46 4.48 +0.34 40 15 60 +15
30DEC26 33.00 C 0.00 0.00 0.00 4.07 +0.33 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 +0.30 41 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 3.36 +0.30 41 0 151 0
30DEC26 36.00 C 0.00 0.00 0.00 3.04 +0.27 41 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.76 +0.26 41 0 15 0
30DEC26 38.00 C 2.58 2.58 2.58 2.50 +0.26 41 15 30 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.24 +0.21 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.03 +0.26 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 +0.19 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 +0.16 40 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 +0.16 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 +0.10 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 +0.11 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.04 +0.11 40 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 +0.11 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.82 +0.08 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 +0.08 40 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 10.45 +0.67 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.71 +0.64 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.05 +0.68 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.39 +0.65 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.75 +0.60 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.18 +0.58 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.63 +0.54 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.13 +0.51 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.57 +0.31 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.21 +0.35 40 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.81 +0.36 40 0 0 0
30MAR27 34.00 C 4.37 4.37 4.27 4.43 +0.34 40 3 33 +3
30MAR27 35.00 C 0.00 0.00 0.00 4.09 +0.32 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.80 +0.36 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.50 +0.32 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.23 +0.31 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.98 +0.32 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.72 +0.27 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.44 +0.19 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.24 +0.19 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 +0.22 40 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.88 +0.20 40 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.73 +0.19 40 0 4 0
TOTAL CALL 591 30,866 +428
29APR26 23.00 P 0.01 0.01 0.01 0.01 0.00 53 50 50 +50
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 13 0
29APR26 26.00 P 0.08 0.08 0.08 0.02 -0.05 39 3 33 +3
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.09 39 0 129 0
29APR26 28.00 P 0.21 0.23 0.21 0.11 -0.15 39 33 154 -33
29APR26 29.00 P 0.32 0.32 0.32 0.22 -0.23 39 2 174 +2
29APR26 30.00 P 0.48 0.51 0.42 0.40 -0.32 39 32 299 +32
29APR26 31.00 P 0.00 0.00 0.00 0.68 -0.37 40 0 408 0
29APR26 32.00 P 1.04 1.04 1.04 1.06 -0.46 40 15 298 0
29APR26 33.00 P 1.52 1.62 1.52 1.54 -0.55 40 25 241 -5
29APR26 34.00 P 0.00 0.00 0.00 2.14 -0.68 40 0 106 0
29APR26 35.00 P 2.70 2.70 2.70 2.80 -0.78 39 2 180 0
29APR26 36.00 P 0.00 0.00 0.00 3.59 -0.82 39 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 4.43 -0.76 39 0 405 0
29APR26 38.00 P 5.18 5.18 5.18 5.42 -0.79 44 1 659 +1
29APR26 39.00 P 0.00 0.00 0.00 6.35 -0.96 45 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.24 -0.90 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 8.29 -0.83 50 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 9.23 -0.89 45 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 10.22 -0.90 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.22 -0.90 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.22 -0.90 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.22 -0.90 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.29 -0.83 72 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.22 -0.90 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.26 -0.86 74 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 162 0
28MAY26 26.00 P 0.24 0.24 0.24 0.14 -0.11 40 20 242 +5
28MAY26 27.00 P 0.00 0.00 0.00 0.24 -0.16 40 0 200 0
28MAY26 28.00 P 0.00 0.00 0.00 0.39 -0.22 40 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.61 -0.28 40 0 125 0
28MAY26 30.00 P 0.87 0.92 0.87 0.89 -0.31 40 8 160 +1
28MAY26 31.00 P 1.30 1.30 1.30 1.24 -0.34 40 15 181 +15
28MAY26 32.00 P 1.72 1.72 1.72 1.67 -0.39 40 7 151 +2
28MAY26 33.00 P 2.10 2.10 2.10 2.17 -0.44 40 21 337 +21
28MAY26 34.00 P 2.71 2.78 2.71 2.76 -0.57 41 16 390 +13
28MAY26 35.00 P 0.00 0.00 0.00 3.35 -0.69 40 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.06 -0.74 40 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.84 -0.89 40 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.66 -1.00 40 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.61 -0.96 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.46 -0.83 41 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.42 -0.84 43 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.36 -0.77 44 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 10.24 -0.97 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.23 -0.89 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.22 -0.90 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.31 -0.84 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.29 -0.88 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.31 -0.87 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.26 -0.91 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.08 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.12 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.16 41 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.51 -0.20 41 0 90 0
29JUN26 27.00 P 0.79 0.79 0.79 0.73 -0.23 41 15 159 +15
29JUN26 28.00 P 1.10 1.10 1.10 1.00 -0.27 41 15 867 +15
29JUN26 29.00 P 0.00 0.00 0.00 1.34 -0.30 41 0 2,316 0
29JUN26 30.00 P 1.56 1.56 1.56 1.71 -0.38 40 2 1,812 -2
29JUN26 31.00 P 0.00 0.00 0.00 2.16 -0.43 40 0 137 0
29JUN26 32.00 P 0.00 0.00 0.00 2.66 -0.49 39 0 714 0
29JUN26 33.00 P 3.27 3.40 3.27 3.25 -0.53 39 30 156 0
29JUN26 34.00 P 0.00 0.00 0.00 3.91 -0.69 40 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 4.63 -0.72 40 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.33 -0.76 39 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.13 -0.85 39 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.03 -0.62 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.81 -0.80 39 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.70 -0.85 39 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.70 -0.65 42 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.60 -0.69 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.45 -0.83 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.40 -0.83 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.35 -0.84 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.32 -0.84 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.29 -0.83 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.31 -0.84 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.24 -0.88 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.39 -0.13 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.55 -0.19 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.76 -0.22 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.04 -0.22 41 0 0 0
30JUL26 28.00 P 1.36 1.36 1.32 1.34 -0.25 41 30 45 +30
30JUL26 29.00 P 1.77 1.77 1.70 1.68 -0.31 41 30 45 +30
30JUL26 30.00 P 2.19 2.19 2.02 2.12 -0.34 41 105 126 +105
30JUL26 31.00 P 2.64 2.64 2.49 2.55 -0.42 40 30 45 +30
30JUL26 32.00 P 3.18 3.22 3.17 3.08 -0.45 40 49 15 +15
30JUL26 33.00 P 3.83 3.83 3.83 3.67 -0.48 40 15 15 +15
30JUL26 34.00 P 4.40 4.40 4.40 4.31 -0.66 40 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 4.99 -0.69 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.74 -0.71 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.52 -0.72 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.29 -0.78 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.12 -0.80 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.95 -0.84 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.83 -0.85 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.08 41 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.10 41 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.13 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.16 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.17 41 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.19 41 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.46 -0.22 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.26 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.18 -0.31 40 0 190 0
29SEP26 30.00 P 2.58 2.58 2.58 2.62 -0.36 40 5 270 +5
29SEP26 31.00 P 0.00 0.00 0.00 3.11 -0.39 40 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 3.64 -0.42 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 -0.45 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.87 -0.45 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.54 -0.64 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 -0.72 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.16 -0.27 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.74 -0.78 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 -0.80 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 -0.88 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.20 -0.84 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.06 -0.67 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.93 -0.69 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.85 -0.77 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.76 -0.82 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.61 -0.89 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.59 -0.79 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.54 -0.84 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.41 -0.92 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.16 40 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.14 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.17 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.18 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 -0.21 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 -0.23 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.26 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.85 -0.30 40 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 -0.33 40 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.35 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.36 -0.38 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.38 40 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.57 -0.41 40 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 -0.44 40 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.92 -0.63 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.63 -0.51 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.56 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 -0.51 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.05 -0.32 42 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.74 -0.75 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.53 -0.76 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.37 -0.82 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.23 -0.78 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.10 -0.80 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.00 -0.80 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.87 -0.84 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.80 -0.85 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.79 -0.80 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 -0.13 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.50 -0.17 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.20 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 -0.21 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.48 -0.26 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.27 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.31 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 -0.32 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.34 -0.33 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.88 -0.37 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.47 -0.39 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 -0.41 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.73 -0.43 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.41 -0.57 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.10 -0.60 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 -0.54 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 -0.57 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.35 -0.66 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.13 -0.69 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.93 -0.70 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 -0.72 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.58 -0.75 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.43 -0.79 40 0 0 0
TOTAL PUT 591 38,480 +380
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$ 5.25
29APR26 4.20 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 +0.06 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 30 0
29APR26 5.75 C 0.01 0.01 0.01 0.01 0.00 21 30 80 +30
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 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 42 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 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.00 +0.07 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.69 +0.05 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 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 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 +0.07 34 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.06 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 +0.05 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.05 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 +0.06 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 +0.04 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.06 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 18 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 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.06 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.04 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 +0.06 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.07 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.05 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 +0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 +0.04 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 +0.02 19 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 0.03 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 30 25,593 +30
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 19 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.04 18 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.50 -0.04 0 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.03 18 0 160 0
28MAY26 5.50 P 0.00 0.00 0.00 0.29 -0.05 16 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 -0.04 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.03 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.03 17 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 16 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 -0.04 16 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.58 -0.04 16 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.04 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.03 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.06 12 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.02 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.03 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.04 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.05 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 -0.03 15 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.01 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.02 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.02 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.04 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.05 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 -0.04 13 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
TOTAL PUT 0 7,779 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.08
29APR26 2.90 C 0.00 0.00 0.00 1.19 +0.04 60 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.09 +0.04 54 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.89 +0.04 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.79 +0.04 38 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.24 +0.02 28 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 70 0
29APR26 4.10 C 0.19 0.19 0.12 0.12 +0.01 27 56 289 -41
29APR26 4.20 C 0.08 0.08 0.08 0.08 0.00 28 10 384 -10
29APR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 30 0 272 0
29APR26 4.40 C 0.04 0.04 0.04 0.04 +0.01 31 55 242 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 33 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29APR26 4.80 C 0.01 0.01 0.01 0.01 0.00 36 16 366 +16
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 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 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 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 99 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 0.99 +0.04 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 +0.01 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.11 +0.01 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 +0.01 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 0.00 29 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 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 65 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 72 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 +0.03 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 +0.03 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.03 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.02 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 0.00 27 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.01 28 0 189 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.01 28 0 497 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 0.00 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 0.00 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 46 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.00 - 0 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.90 - 0 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.25 0.00 28 0 30 0
30JUL26 4.20 C 0.21 0.21 0.21 0.21 +0.01 29 40 40 +40
30JUL26 4.30 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.03 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 +0.03 19 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.03 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.01 29 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.01 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.01 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.02 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 29 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 29 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 +0.03 22 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 +0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.04 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 +0.04 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.04 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.04 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.04 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.03 29 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.03 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.03 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.02 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.02 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.02 30 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 30 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 33 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 4.70 C 0.24 0.24 0.24 0.24 +0.01 28 10 10 +10
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.01 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
TOTAL CALL 187 15,564 +15
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 424 0
29APR26 4.10 P 0.00 0.00 0.00 0.15 -0.02 31 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.21 -0.01 32 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.28 -0.03 32 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.36 -0.03 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 -0.03 35 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.54 -0.04 36 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.64 -0.04 41 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.74 -0.03 45 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.84 -0.04 49 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 -0.02 58 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.19 -0.02 62 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.44 -0.02 71 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.70 -0.01 85 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.95 -0.01 92 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.20 -0.01 100 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.45 -0.01 107 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.70 -0.01 113 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.95 -0.01 119 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.20 -0.01 125 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.45 -0.01 131 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.20 -0.02 30 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.26 -0.02 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.32 -0.03 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.40 -0.03 31 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 -0.03 34 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.66 -0.03 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.75 -0.04 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.95 -0.03 42 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.44 -0.04 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 -0.03 62 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 -0.03 67 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 -0.03 72 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 -0.03 77 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 -0.03 82 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 -0.03 86 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 -0.03 91 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.45 -0.03 95 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 -0.02 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.24 -0.01 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.29 -0.02 29 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.36 -0.03 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 -0.03 30 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.51 -0.03 31 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.04 31 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 -0.04 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.76 -0.05 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 -0.04 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 -0.05 35 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 -0.03 41 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 -0.04 43 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 -0.03 51 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 -0.03 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 -0.03 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 -0.03 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 -0.03 68 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 -0.03 71 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 -0.03 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 -0.03 78 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.04 -0.03 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 -0.04 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.02 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.02 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.02 29 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.02 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 -0.03 30 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 -0.03 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 -0.01 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 -0.04 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 -0.04 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 -0.04 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 -0.05 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 -0.04 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 -0.03 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.28 -0.04 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.77 -0.02 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 -0.03 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 -0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 -0.04 50 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 0.00 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 29 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.01 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 -0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.01 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.01 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.03 32 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.02 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 -0.03 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 -0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.04 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.04 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 -0.03 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 -0.03 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.03 -0.02 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.27 -0.02 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 -0.03 48 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.02 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.03 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.02 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 -0.02 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.03 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 -0.03 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.04 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 -0.04 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 -0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 -0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 -0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 -0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 -0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 -0.04 43 0 0 0
TOTAL PUT 0 17,638 0
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$ 29.16
29APR26 19.00 C 0.00 0.00 0.00 10.24 +0.56 77 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.73 +0.55 70 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.23 +0.55 65 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.29 +0.61 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.31 +0.62 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.32 +0.62 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.33 +0.62 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.37 +0.61 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.41 +0.54 38 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 2.45 +0.41 31 0 535 0
29APR26 28.00 C 0.00 0.00 0.00 1.67 +0.28 29 0 1,222 0
29APR26 29.00 C 0.00 0.00 0.00 1.09 +0.22 30 0 1,390 0
29APR26 30.00 C 0.61 0.82 0.57 0.66 +0.14 30 150 1,844 +90
29APR26 31.00 C 0.36 0.45 0.36 0.38 +0.07 31 38 720 +33
29APR26 32.00 C 0.21 0.21 0.21 0.20 +0.04 31 11 399 +10
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 31 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.86 +0.64 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.39 +0.67 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.38 +0.70 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.38 +0.69 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.42 +0.70 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.47 +0.60 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.58 +0.58 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.60 +0.40 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.85 +0.39 32 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.13 +0.27 31 0 66 0
28MAY26 29.00 C 1.52 1.52 1.52 1.58 +0.23 31 15 170 +12
28MAY26 30.00 C 1.11 1.33 1.08 1.14 +0.17 31 88 359 +48
28MAY26 31.00 C 0.93 0.94 0.85 0.80 +0.11 31 11 461 -9
28MAY26 32.00 C 0.55 0.64 0.55 0.56 +0.08 32 7 155 -1
28MAY26 33.00 C 0.00 0.00 0.00 0.39 +0.07 32 0 171 0
28MAY26 34.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 130 0
28MAY26 35.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.41 +0.67 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.92 +0.73 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.42 +0.68 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.93 +0.68 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.45 +0.73 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.51 +0.77 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.53 +0.81 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.42 +0.64 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.63 +0.65 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.61 +0.43 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.81 +0.38 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.10 +0.39 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 2.40 +0.28 33 0 201 0
29JUN26 29.00 C 0.00 0.00 0.00 1.88 +0.23 33 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 1.45 +0.20 33 0 388 0
29JUN26 31.00 C 0.00 0.00 0.00 1.10 +0.15 33 0 214 0
29JUN26 32.00 C 0.88 0.89 0.88 0.82 +0.10 34 18 329 +15
29JUN26 33.00 C 0.63 0.63 0.63 0.61 +0.08 34 5 764 +2
29JUN26 34.00 C 0.00 0.00 0.00 0.45 +0.07 34 0 480 0
29JUN26 35.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 34 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 9.94 +0.69 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.48 +0.72 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.51 +0.75 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.53 +0.78 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.54 +0.66 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.63 +0.61 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.77 +0.52 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.89 +0.37 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.20 +0.35 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.55 +0.24 33 0 0 0
30JUL26 29.00 C 2.21 2.21 2.12 2.03 +0.19 33 15 130 +15
30JUL26 30.00 C 1.50 1.50 1.50 1.60 +0.19 33 8 18 +8
30JUL26 31.00 C 0.00 0.00 0.00 1.26 +0.14 33 0 80 0
30JUL26 32.00 C 1.02 1.07 1.01 0.98 +0.11 33 22 340 0
30JUL26 33.00 C 0.86 0.86 0.86 0.75 +0.06 33 6 6 +6
30JUL26 34.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 100 0
30JUL26 35.00 C 0.00 0.00 0.00 0.46 +0.07 34 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 10.43 +0.69 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.94 +0.69 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.48 +0.72 48 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.51 +0.75 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.53 +0.68 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 +0.65 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.74 +0.61 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.00 +0.52 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.15 +0.33 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.52 +0.29 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.88 +0.24 32 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.42 +0.22 32 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.02 +0.18 33 0 748 0
29SEP26 31.00 C 0.00 0.00 0.00 1.67 +0.14 33 0 152 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 +0.13 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.15 +0.11 33 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.08 33 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 +0.07 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 +0.06 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 +0.06 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 +0.03 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.43 +0.69 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.94 +0.69 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 +0.72 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.58 +0.69 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 +0.62 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.80 +0.58 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.09 +0.61 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.37 +0.56 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.68 +0.36 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.10 +0.30 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.48 +0.24 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 +0.23 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.66 +0.19 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.33 +0.19 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 +0.16 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.77 +0.15 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 +0.12 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.33 +0.10 33 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.17 +0.10 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 +0.11 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.04 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.05 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 +0.05 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.94 +0.64 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.48 +0.63 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.71 +0.71 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.89 +0.61 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.14 +0.62 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.39 +0.50 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.83 +0.51 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.24 +0.48 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.72 +0.51 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.07 +0.27 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.63 +0.24 33 0 2 0
30MAR27 30.00 C 3.43 3.43 3.43 3.25 +0.20 33 5 44 +5
30MAR27 31.00 C 2.97 2.97 2.97 2.94 +0.23 33 1 6 +1
30MAR27 32.00 C 0.00 0.00 0.00 2.59 +0.17 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 +0.14 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 +0.15 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.12 34 0 0 0
30MAR27 36.00 C 1.71 1.71 1.71 1.65 +0.10 34 5 30 +5
30MAR27 37.00 C 1.52 1.52 1.52 1.47 +0.09 34 5 15 +5
30MAR27 38.00 C 0.00 0.00 0.00 1.33 +0.11 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.17 +0.14 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.08 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.08 34 0 0 0
TOTAL CALL 410 24,388 +245
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 90 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 251 0
29APR26 26.00 P 0.14 0.14 0.14 0.10 -0.08 31 1 565 0
29APR26 27.00 P 0.25 0.27 0.25 0.24 -0.15 31 38 802 +10
29APR26 28.00 P 0.57 0.57 0.45 0.51 -0.23 31 29 1,757 +1
29APR26 29.00 P 1.08 1.08 0.81 0.92 -0.32 31 30 1,356 +23
29APR26 30.00 P 1.36 1.36 1.29 1.51 -0.39 32 17 1,331 -14
29APR26 31.00 P 0.00 0.00 0.00 2.23 -0.38 33 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 2.99 -0.48 31 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.90 -0.50 31 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.85 -0.68 30 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.84 -0.66 0 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.84 -0.71 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.84 -0.77 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.84 -0.80 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.85 -0.72 51 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.84 -0.77 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.84 -0.65 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.84 -0.67 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
28MAY26 25.00 P 0.21 0.21 0.21 0.19 -0.08 32 15 75 +15
28MAY26 26.00 P 0.32 0.32 0.32 0.35 -0.13 32 15 121 +15
28MAY26 27.00 P 0.65 0.65 0.63 0.59 -0.18 32 7 282 -5
28MAY26 28.00 P 1.00 1.00 0.83 0.95 -0.23 33 32 660 +15
28MAY26 29.00 P 1.32 1.32 1.32 1.40 -0.30 33 60 315 +10
28MAY26 30.00 P 1.85 1.85 1.85 1.96 -0.36 33 15 317 +13
28MAY26 31.00 P 2.40 2.40 2.40 2.63 -0.31 34 15 316 0
28MAY26 32.00 P 0.00 0.00 0.00 3.30 -0.43 32 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.12 -0.45 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.87 -0.77 25 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.87 -0.73 29 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.87 -0.68 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.84 -0.77 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.84 -0.80 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.85 -0.72 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.84 -0.77 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.84 -0.70 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.84 -0.67 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 225 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.07 34 0 390 0
29JUN26 24.00 P 0.43 0.43 0.41 0.41 -0.10 34 30 266 -30
29JUN26 25.00 P 0.64 0.64 0.62 0.65 -0.14 35 30 911 -15
29JUN26 26.00 P 0.90 0.90 0.90 0.95 -0.19 34 15 361 +15
29JUN26 27.00 P 1.36 1.36 1.17 1.34 -0.23 35 90 817 +90
29JUN26 28.00 P 1.87 1.87 1.62 1.81 -0.28 35 59 340 +13
29JUN26 29.00 P 2.24 2.24 2.24 2.37 -0.32 35 15 206 -15
29JUN26 30.00 P 2.85 2.85 2.78 3.01 -0.36 35 73 286 +65
29JUN26 31.00 P 0.00 0.00 0.00 3.72 -0.34 35 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.43 -0.52 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.13 -0.67 31 0 103 0
29JUN26 34.00 P 5.91 6.20 5.91 6.20 -0.49 37 40 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 -0.62 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 -0.83 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 -0.75 23 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 -0.59 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.67 -0.82 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.63 -0.84 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.61 -0.82 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.60 -0.80 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.37 -0.10 34 0 0 0
30JUL26 24.00 P 0.58 0.58 0.53 0.57 -0.14 34 30 30 +30
30JUL26 25.00 P 0.76 0.76 0.76 0.84 -0.17 34 15 15 +15
30JUL26 26.00 P 0.00 0.00 0.00 1.18 -0.18 34 0 6 0
30JUL26 27.00 P 1.43 1.43 1.43 1.59 -0.25 34 15 15 +15
30JUL26 28.00 P 2.00 2.00 2.00 2.09 -0.26 34 15 15 +15
30JUL26 29.00 P 2.63 2.63 2.63 2.63 -0.29 34 15 64 +9
30JUL26 30.00 P 3.31 3.31 3.11 3.26 -0.32 34 71 71 +71
30JUL26 31.00 P 0.00 0.00 0.00 3.94 -0.33 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.57 -0.59 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.31 -0.65 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.20 -0.61 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.00 -0.70 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.95 -0.68 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.87 -0.68 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.92 - 35 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.07 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 -0.10 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.13 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.16 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.18 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.22 34 0 123 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 -0.26 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.54 -0.28 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 -0.31 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.73 -0.37 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.38 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 -0.59 33 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.72 -0.60 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.51 -0.65 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.65 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.23 -0.58 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.11 -0.65 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 -0.68 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.92 -0.67 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.85 -0.67 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.79 -0.68 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.75 -0.69 30 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.07 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.09 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.11 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.13 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.16 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 -0.20 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 -0.19 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.25 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.28 34 0 35 0
30DEC26 29.00 P 3.50 3.50 3.50 3.64 -0.29 34 5 15 +5
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.31 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.92 -0.35 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 -0.50 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.58 33 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.96 -0.59 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.75 -0.62 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.55 -0.64 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.39 -0.63 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.24 -0.66 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.12 -0.67 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.00 -0.70 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.91 -0.70 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.90 -0.64 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.06 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.11 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.36 -0.14 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 -0.14 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.13 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 -0.17 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.94 -0.25 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 -0.27 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.06 -0.29 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 -0.32 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.28 -0.38 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.97 -0.37 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.56 -0.52 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.31 -0.54 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.08 -0.56 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.86 -0.60 33 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.71 -0.56 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.57 -0.55 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.40 -0.60 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.25 -0.62 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.13 -0.64 33 0 0 0
TOTAL PUT 792 19,688 +366
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$ 18.48
29APR26 12.50 C 0.00 0.00 0.00 6.02 +0.26 65 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.50 +0.23 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.03 +0.25 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.56 +0.28 60 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.03 +0.24 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.58 +0.30 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.01 +0.23 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.52 +0.23 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.03 +0.21 23 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.57 +0.20 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.16 +0.17 24 0 43 0
29APR26 18.00 C 0.90 0.95 0.90 0.80 +0.14 24 23 303 +4
29APR26 18.50 C 0.48 0.59 0.48 0.52 +0.12 25 11 304 +6
29APR26 19.00 C 0.30 0.38 0.30 0.29 +0.06 23 71 188 +31
29APR26 19.50 C 0.13 0.21 0.13 0.16 +0.04 24 97 773 +30
29APR26 20.00 C 0.07 0.11 0.07 0.08 +0.02 24 43 590 +23
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 61 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.18 +0.38 70 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.63 +0.34 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.09 +0.31 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.59 +0.28 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.14 +0.32 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.65 +0.33 40 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.15 +0.31 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.58 +0.21 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.12 +0.20 23 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.69 +0.18 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.32 +0.17 23 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 0.98 +0.13 23 0 30 0
28MAY26 18.50 C 0.66 0.66 0.66 0.72 +0.12 23 15 103 0
28MAY26 19.00 C 0.00 0.00 0.00 0.49 +0.08 23 0 154 0
28MAY26 19.50 C 0.37 0.37 0.37 0.31 +0.04 22 15 116 +15
28MAY26 20.00 C 0.18 0.25 0.18 0.20 +0.03 22 29 641 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.18 +0.37 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.63 +0.32 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.09 +0.27 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.59 +0.26 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.14 +0.29 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.67 +0.33 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.17 +0.31 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.60 +0.20 22 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.15 +0.18 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.73 +0.16 22 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 +0.16 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 +0.12 23 0 75 0
29JUN26 18.50 C 0.88 0.88 0.88 0.75 +0.08 22 1 140 +1
29JUN26 19.00 C 0.52 0.62 0.52 0.53 +0.05 22 14 107 +9
29JUN26 19.50 C 0.39 0.44 0.39 0.38 +0.04 23 21 169 +5
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 551 0
29JUN26 21.00 C 0.16 0.17 0.16 0.10 0.00 22 31 563 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 23 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.09 - 40 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 4.59 - 35 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 4.16 +0.31 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.67 +0.33 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.17 +0.31 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.61 +0.20 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.17 +0.19 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.75 +0.16 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.41 +0.16 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.09 +0.12 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.83 +0.11 23 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.43 +0.04 22 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 15 0
30JUL26 21.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.18 +0.37 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.63 +0.31 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.09 +0.27 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.59 +0.26 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.16 +0.31 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 +0.30 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 +0.28 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.67 +0.18 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.26 +0.16 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 +0.14 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.56 +0.11 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 +0.08 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 +0.07 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 +0.04 23 0 115 0
29SEP26 19.50 C 0.56 0.56 0.56 0.63 +0.03 23 15 34 -15
29SEP26 20.00 C 0.50 0.50 0.50 0.50 +0.03 23 19 87 +19
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.18 +0.37 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.63 +0.31 37 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.09 +0.27 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 +0.26 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.16 +0.31 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.29 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.23 +0.28 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 +0.19 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.35 +0.17 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 +0.14 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 +0.13 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 +0.11 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 +0.09 22 0 14 0
30DEC26 19.00 C 0.87 1.01 0.87 0.99 +0.09 22 13 39 0
30DEC26 19.50 C 0.79 0.79 0.79 0.83 +0.08 22 9 35 +9
30DEC26 20.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.05 22 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.09 - 27 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.59 +0.25 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.16 +0.28 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 +0.22 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.23 +0.19 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 +0.13 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 +0.11 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.88 +0.15 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 +0.08 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 +0.06 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 +0.05 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 +0.04 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 +0.04 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 +0.04 21 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 0.00 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 427 10,436 +167
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 102 0
29APR26 16.50 P 0.04 0.04 0.04 0.03 -0.01 26 1 245 -1
29APR26 17.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 156 0
29APR26 17.50 P 0.12 0.12 0.12 0.14 -0.06 24 46 423 -14
29APR26 18.00 P 0.25 0.27 0.21 0.27 -0.11 24 18 481 +17
29APR26 18.50 P 0.51 0.51 0.40 0.48 -0.14 23 3 459 +3
29APR26 19.00 P 0.67 0.68 0.67 0.76 -0.20 22 32 134 0
29APR26 19.50 P 0.00 0.00 0.00 1.15 -0.19 24 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.58 -0.20 24 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.52 -0.23 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.52 -0.25 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.52 -0.24 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.53 -0.24 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.52 -0.24 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.52 -0.24 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.52 -0.25 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 969 0
28MAY26 17.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.26 -0.08 23 0 825 0
28MAY26 18.00 P 0.42 0.42 0.38 0.41 -0.12 22 16 66 -14
28MAY26 18.50 P 0.61 0.62 0.61 0.63 -0.14 22 3 90 +3
28MAY26 19.00 P 0.00 0.00 0.00 0.92 -0.19 22 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 1.27 -0.18 22 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.66 -0.19 22 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.55 -0.21 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.52 -0.25 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.52 -0.28 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.53 -0.27 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.52 -0.25 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.53 -0.23 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.52 -0.26 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.05 23 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.06 23 0 140 0
29JUN26 16.50 P 0.00 0.00 0.00 0.29 -0.09 23 0 71 0
29JUN26 17.00 P 0.44 0.45 0.44 0.45 -0.12 23 12 63 +6
29JUN26 17.50 P 0.00 0.00 0.00 0.64 -0.14 22 0 178 0
29JUN26 18.00 P 0.80 0.80 0.80 0.89 -0.16 22 1 241 0
29JUN26 18.50 P 0.00 0.00 0.00 1.18 -0.21 22 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.54 -0.22 22 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.93 -0.21 22 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.35 -0.21 22 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.25 -0.15 23 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 4.13 -0.36 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.18 -0.30 22 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.13 -0.33 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.16 -0.28 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.16 -0.23 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.15 -0.23 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.14 -0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.14 -0.23 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
30JUL26 16.00 P 0.24 0.24 0.24 0.25 -0.07 22 5 5 +5
30JUL26 16.50 P 0.36 0.36 0.36 0.38 -0.09 22 1 1 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.54 -0.12 22 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.74 -0.14 22 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.98 -0.17 22 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 1.27 -0.20 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.62 -0.21 22 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.01 -0.19 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.41 -0.21 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.25 -0.25 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.15 -0.35 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.18 -0.30 20 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.13 -0.33 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.16 -0.28 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.16 -0.23 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.08 24 0 46 0
29SEP26 16.00 P 0.48 0.48 0.48 0.44 -0.10 24 1 74 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.60 -0.12 24 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 -0.13 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 -0.15 24 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 -0.16 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.17 24 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.19 24 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.22 -0.19 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.60 -0.20 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.51 -0.23 27 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.43 -0.23 29 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.23 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.35 -0.27 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.32 -0.30 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.29 -0.33 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.27 -0.32 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.25 -0.32 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.05 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.07 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.09 23 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 -0.10 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.12 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 -0.13 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 -0.09 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 -0.15 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 -0.16 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.69 -0.18 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.59 -0.20 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.48 -0.21 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.42 -0.22 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.35 -0.28 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.35 -0.28 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.30 -0.34 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.28 -0.35 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.26 -0.35 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 - 22 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
30MAR27 16.00 P 0.69 0.69 0.69 0.67 -0.10 22 1 9 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.12 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.13 22 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 -0.15 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.56 -0.16 22 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 -0.18 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.16 -0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.43 -0.19 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.87 -0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.66 -0.21 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.48 -0.27 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 -0.22 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.35 -0.28 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.35 -0.28 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.30 -0.34 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.28 -0.35 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.26 -0.35 32 0 0 0
TOTAL PUT 140 10,333 +8
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$ 14.96
29APR26 9.25 C 0.00 0.00 0.00 5.75 +0.22 85 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.50 +0.22 81 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.25 +0.22 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.00 +0.22 72 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.50 +0.21 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.00 +0.21 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.50 +0.21 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.01 +0.22 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 +0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.99 +0.22 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.49 +0.21 17 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.02 +0.19 18 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.62 +0.15 19 0 27 0
29APR26 15.00 C 0.25 0.32 0.25 0.30 +0.09 18 4 234 +2
29APR26 15.50 C 0.11 0.14 0.11 0.12 +0.04 18 6 218 +3
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 126 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 18 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.75 +0.21 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.50 +0.21 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.25 +0.21 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.51 +0.22 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.01 +0.21 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.52 +0.22 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.02 +0.20 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.02 +0.21 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.54 +0.19 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.10 +0.17 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.70 +0.13 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 +0.08 16 0 175 0
28MAY26 15.50 C 0.24 0.24 0.24 0.22 +0.05 17 8 112 0
28MAY26 16.00 C 0.11 0.12 0.11 0.11 +0.03 17 8 60 +6
28MAY26 16.50 C 0.06 0.06 0.06 0.05 +0.01 18 1 1 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.50 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.76 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.51 +0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 +0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.01 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 +0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 +0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 +0.21 14 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 +0.20 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.60 +0.19 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 +0.19 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 +0.13 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.09 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.07 17 0 68 0
29JUN26 16.00 C 0.19 0.20 0.19 0.19 +0.04 17 4 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.76 +0.21 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.52 +0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.27 +0.21 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.02 +0.21 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.53 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.53 +0.18 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.58 +0.21 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.11 +0.20 17 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.67 +0.18 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.27 +0.16 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.93 +0.16 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.63 +0.11 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.42 +0.08 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.27 +0.05 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 +0.04 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.78 +0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.54 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.29 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 +0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 +0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.66 +0.20 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.20 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 +0.18 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.15 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.16 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 +0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.07 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.58 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.61 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 +0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 +0.17 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 +0.20 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 +0.19 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 +0.18 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.17 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.19 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.13 18 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 +0.11 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 +0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.06 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
30DEC26 18.00 C 0.21 0.21 0.21 0.19 +0.04 18 40 198 +40
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 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 5.82 +0.20 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.58 +0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.10 +0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.66 +0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.21 +0.19 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 +0.19 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 +0.19 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.02 +0.17 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 +0.16 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 +0.18 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 +0.13 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.10 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.07 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 +0.06 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 71 1,958 +52
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 12.50 P 0.01 0.01 0.01 0.01 0.00 32 1 64 +1
29APR26 13.00 P 0.01 0.01 0.01 0.01 0.00 26 1 40 +1
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 142 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 -0.08 18 0 55 0
29APR26 15.00 P 0.31 0.31 0.31 0.31 -0.13 18 16 22 +2
29APR26 15.50 P 0.61 0.61 0.61 0.63 -0.18 18 1 16 +1
29APR26 16.00 P 0.00 0.00 0.00 1.06 -0.21 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.54 -0.22 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 -0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.04 -0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.04 -0.22 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.04 -0.22 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 36 1 1 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 49 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.03 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 -0.05 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 -0.09 17 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.14 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.72 -0.17 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 -0.20 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.55 -0.21 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.04 -0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.04 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.04 -0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.04 -0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.03 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.06 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 -0.08 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 -0.12 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 -0.16 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.18 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 -0.21 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.04 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.04 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.20 -0.06 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.36 -0.09 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.59 -0.11 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.86 -0.14 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.21 -0.16 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.61 -0.19 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.06 -0.21 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.04 -0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.04 -0.22 0 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 29 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 26 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.04 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.06 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 -0.09 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 -0.12 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 -0.11 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 -0.16 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 -0.18 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.19 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.21 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 -0.20 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.04 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.05 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.07 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.11 19 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 -0.08 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.14 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.15 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.23 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 -0.18 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.17 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.17 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 -0.17 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 -0.20 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 -0.20 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 -0.21 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 -0.20 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.07 -0.20 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 -0.09 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 -0.11 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.75 -0.13 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.10 -0.15 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.48 -0.23 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 -0.16 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.38 -0.19 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.83 -0.18 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.31 -0.16 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 -0.18 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 -0.18 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 -0.20 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.11 -0.19 24 0 0 0
TOTAL PUT 20 1,883 +6
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$ 46.30
29APR26 30.00 C 0.00 0.00 0.00 16.36 +0.18 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.36 +0.15 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.36 +0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.37 +0.19 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.37 +0.16 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.37 +0.14 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.38 +0.25 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.48 +0.25 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.42 +0.15 32 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.47 +0.14 33 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.51 +0.09 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.68 +0.11 33 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.86 +0.08 33 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 3.12 +0.06 33 0 721 0
29APR26 45.00 C 2.44 2.53 2.41 2.42 0.00 32 49 421 +41
29APR26 46.00 C 2.42 2.42 1.86 1.86 -0.08 32 148 573 +72
29APR26 47.00 C 1.79 2.01 1.40 1.41 -0.07 32 106 590 +102
29APR26 48.00 C 1.03 1.47 1.02 1.04 -0.02 33 520 1,176 +479
29APR26 49.00 C 0.95 0.95 0.75 0.76 -0.04 33 9 697 +5
29APR26 50.00 C 0.61 0.84 0.60 0.54 -0.02 33 39 637 +14
29APR26 52.50 C 0.35 0.37 0.25 0.20 -0.02 33 105 1,577 -10
29APR26 55.00 C 0.15 0.17 0.15 0.06 -0.02 33 68 211 -3
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 281 0
29APR26 60.00 C 0.03 0.04 0.03 0.01 0.00 36 53 102 +53
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 51 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 14.43 +0.07 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.46 +0.11 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.48 0.00 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.51 +0.32 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.46 +0.23 27 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.49 +0.28 29 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.59 +0.26 32 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.67 +0.27 32 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.79 +0.11 32 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.13 +0.28 36 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.16 +0.08 32 0 138 0
28MAY26 43.00 C 5.10 5.10 5.10 4.43 +0.06 32 2 207 -2
28MAY26 44.00 C 0.00 0.00 0.00 3.76 +0.05 32 0 221 0
28MAY26 45.00 C 3.09 3.09 3.09 3.10 -0.03 31 15 455 -15
28MAY26 46.00 C 3.00 3.02 2.53 2.57 -0.04 31 32 522 +32
28MAY26 47.00 C 2.39 2.60 2.10 2.11 -0.02 32 136 354 +49
28MAY26 48.00 C 2.06 2.17 1.73 1.72 -0.06 32 69 500 +22
28MAY26 49.00 C 1.78 1.78 1.74 1.39 -0.03 32 32 596 0
28MAY26 50.00 C 1.46 1.49 1.13 1.12 -0.03 32 80 484 +28
28MAY26 52.50 C 0.87 0.87 0.87 0.60 -0.03 32 6 873 +6
28MAY26 55.00 C 0.50 0.52 0.50 0.30 -0.02 32 14 203 +2
28MAY26 57.50 C 0.27 0.27 0.27 0.14 -0.01 32 15 137 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 25.33 +0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.36 +0.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.40 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.38 +0.17 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.38 +0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.43 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.40 +0.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.41 +0.22 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.46 +0.13 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.45 +0.11 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.49 +0.14 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.50 +0.07 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.52 +0.17 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.56 +0.08 31 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.60 +0.36 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.65 +0.27 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.86 +0.26 35 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.84 +0.19 31 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.07 +0.22 33 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 7.14 +0.12 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.54 +0.30 34 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.61 +0.09 31 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.92 +0.08 31 0 158 0
29JUN26 44.00 C 4.88 4.88 4.88 4.28 -0.05 31 2 3,575 -2
29JUN26 45.00 C 4.11 4.11 3.64 3.63 -0.01 30 60 313 +30
29JUN26 46.00 C 0.00 0.00 0.00 3.11 -0.02 30 0 439 0
29JUN26 47.00 C 3.07 3.19 3.07 2.67 -0.01 31 60 723 +60
29JUN26 48.00 C 2.74 2.74 2.25 2.26 -0.04 31 49 695 +17
29JUN26 49.00 C 2.34 2.34 2.34 1.91 -0.03 31 59 702 -44
29JUN26 50.00 C 2.00 2.00 1.76 1.61 -0.03 31 11 703 -10
29JUN26 52.50 C 0.00 0.00 0.00 1.02 0.00 32 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 178 0
29JUN26 57.50 C 0.00 0.00 0.00 0.34 -0.01 31 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.86 - 34 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 8.87 - 31 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 8.07 +0.22 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.22 +0.12 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.54 +0.19 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.73 +0.09 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.07 +0.09 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.44 +0.07 31 0 0 0
30JUL26 45.00 C 4.35 4.35 4.35 3.84 0.00 31 15 15 +15
30JUL26 46.00 C 3.78 3.78 3.66 3.34 0.00 31 30 30 +28
30JUL26 47.00 C 3.31 3.44 2.93 2.89 -0.01 31 89 72 +72
30JUL26 48.00 C 2.77 2.98 2.77 2.50 -0.01 31 83 64 +49
30JUL26 49.00 C 0.00 0.00 0.00 2.15 -0.01 32 0 15 0
30JUL26 50.00 C 1.99 2.06 1.99 1.82 -0.02 32 45 40 +30
30JUL26 52.50 C 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.61 +0.32 54 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.61 +0.32 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.62 +0.42 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.46 +0.13 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.52 +0.16 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.55 +0.18 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.50 +0.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.54 +0.19 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.61 +0.13 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.77 +0.24 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.86 +0.21 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.13 +0.38 35 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.32 +0.56 35 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.54 +0.36 34 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.76 +0.32 34 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.82 +0.30 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.15 +0.07 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.53 +0.08 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.96 +0.05 31 0 100 0
29SEP26 45.00 C 0.00 0.00 0.00 4.42 +0.02 31 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.94 0.00 31 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.51 0.00 31 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 0.00 31 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.77 -0.02 31 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 -0.02 31 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.81 +0.01 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 0.00 31 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.66 +0.32 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.69 +0.30 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.74 +0.37 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.62 +0.19 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.60 +0.21 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.81 +0.32 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.05 +0.36 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.20 +0.33 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.13 +0.11 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.57 +0.40 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.83 +0.36 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.15 +0.34 31 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.51 +0.30 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.91 +0.28 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.34 +0.06 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.82 +0.23 31 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 5.15 +0.05 30 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 4.73 +0.05 30 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.31 +0.04 30 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.92 +0.03 30 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.58 +0.03 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.24 +0.03 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.54 +0.02 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.97 +0.01 30 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.52 0.00 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.17 -0.05 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 0.00 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.95 +0.18 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.07 +0.14 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.27 +0.23 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.59 +0.28 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.07 +0.43 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.14 +0.14 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.77 +0.38 30 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.94 +0.12 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.61 +0.12 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.08 +0.32 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.58 +0.11 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 +0.11 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 5.48 +0.10 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.07 +0.10 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.66 +0.08 29 0 39 0
30MAR27 49.00 C 4.30 4.30 4.30 4.32 +0.08 29 1 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.99 +0.08 30 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.25 +0.07 30 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.62 0.00 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 -0.06 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.73 -0.02 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 +0.03 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 0 0
TOTAL CALL 2,002 28,627 +1,135
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR26 36.00 P 0.01 0.03 0.01 0.01 0.00 37 220 293 +200
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 199 0
29APR26 40.00 P 0.12 0.12 0.12 0.10 -0.03 34 10 494 +10
29APR26 41.00 P 0.24 0.24 0.17 0.18 -0.05 33 349 825 +308
29APR26 42.00 P 0.24 0.28 0.24 0.30 -0.08 33 4 848 0
29APR26 43.00 P 0.35 0.35 0.35 0.49 -0.10 33 10 826 0
29APR26 44.00 P 0.54 0.78 0.51 0.76 -0.11 33 64 1,393 +64
29APR26 45.00 P 1.13 1.13 0.82 1.12 -0.11 34 61 455 -15
29APR26 46.00 P 1.20 1.56 1.18 1.56 -0.07 34 207 706 +126
29APR26 47.00 P 1.82 2.08 1.68 2.10 -0.14 34 79 446 +77
29APR26 48.00 P 2.17 2.75 2.15 2.74 -0.17 34 188 736 +135
29APR26 49.00 P 2.79 2.86 2.67 3.37 -0.20 33 32 510 +32
29APR26 50.00 P 0.00 0.00 0.00 4.14 -0.21 33 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.32 -0.20 33 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.71 -0.19 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.27 -0.11 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.80 -0.18 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.33 -0.05 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.79 -0.09 68 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.35 -0.03 79 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.75 -0.13 75 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 48 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 137 0
28MAY26 40.00 P 0.00 0.00 0.00 0.34 -0.07 32 0 362 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 -0.08 32 0 540 0
28MAY26 42.00 P 0.00 0.00 0.00 0.72 -0.09 32 0 492 0
28MAY26 43.00 P 0.82 0.82 0.82 0.99 -0.09 33 125 602 +15
28MAY26 44.00 P 1.18 1.31 1.18 1.32 -0.10 33 94 875 -18
28MAY26 45.00 P 1.54 1.70 1.37 1.71 -0.11 33 112 525 +12
28MAY26 46.00 P 1.93 2.17 1.82 2.18 -0.11 33 45 290 0
28MAY26 47.00 P 2.36 2.70 2.29 2.72 -0.11 33 75 742 -4
28MAY26 48.00 P 2.78 3.32 2.78 3.33 -0.14 33 60 490 +10
28MAY26 49.00 P 0.00 0.00 0.00 4.03 -0.15 34 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.62 -0.20 32 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.62 -0.41 32 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.02 -0.30 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.36 -0.32 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.80 -0.18 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.33 -0.05 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.79 -0.13 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.35 -0.23 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.78 -0.10 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 252 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 -0.05 32 0 80 0
29JUN26 40.00 P 0.51 0.51 0.51 0.61 -0.06 32 15 300 0
29JUN26 41.00 P 0.64 0.64 0.64 0.82 -0.08 32 15 140 -15
29JUN26 42.00 P 0.00 0.00 0.00 1.08 -0.08 32 0 141 0
29JUN26 43.00 P 0.00 0.00 0.00 1.39 -0.08 32 0 225 0
29JUN26 44.00 P 1.44 1.44 1.44 1.74 -0.09 31 15 1,197 -15
29JUN26 45.00 P 0.00 0.00 0.00 2.15 -0.13 31 0 215 0
29JUN26 46.00 P 2.33 2.62 2.33 2.64 -0.10 32 30 178 -15
29JUN26 47.00 P 2.85 3.16 2.85 3.18 -0.12 32 30 253 0
29JUN26 48.00 P 3.68 3.76 3.29 3.79 -0.10 32 90 296 +45
29JUN26 49.00 P 3.89 3.89 3.87 4.35 -0.16 31 30 291 +30
29JUN26 50.00 P 0.00 0.00 0.00 5.04 -0.17 31 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.93 -0.39 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.18 -0.25 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.50 -0.18 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.85 -0.35 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.33 -0.08 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.79 -0.18 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.35 -0.25 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.78 -0.26 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.48 - 31 0 0 -
30JUL26 38.00 P 0.59 0.59 0.59 0.67 - 32 45 45 -
30JUL26 39.00 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.12 -0.06 32 0 47 0
30JUL26 41.00 P 1.11 1.38 1.11 1.40 -0.07 31 18 33 +8
30JUL26 42.00 P 1.48 1.48 1.48 1.73 -0.09 31 15 82 +15
30JUL26 43.00 P 0.00 0.00 0.00 2.11 -0.08 31 0 37 0
30JUL26 44.00 P 0.00 0.00 0.00 2.55 -0.09 31 0 33 0
30JUL26 45.00 P 0.00 0.00 0.00 3.04 -0.08 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 3.58 -0.08 31 0 0 0
30JUL26 47.00 P 3.67 3.67 3.67 4.17 -0.09 32 15 15 +15
30JUL26 48.00 P 4.69 4.69 4.42 4.79 -0.11 31 30 15 +15
30JUL26 49.00 P 0.00 0.00 0.00 5.45 -0.16 31 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.16 -0.16 31 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.08 -0.42 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.98 -0.69 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.51 -0.40 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.82 -0.46 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.25 +0.07 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.52 -0.47 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.02 -0.23 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.83 -0.05 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.04 -0.07 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.34 -0.04 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.62 -0.05 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 -0.06 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 2.31 -0.06 31 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.70 -0.08 31 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.15 -0.09 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.64 -0.10 31 0 123 0
29SEP26 46.00 P 4.13 4.13 4.13 4.18 -0.10 31 15 336 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.76 -0.10 31 0 930 0
29SEP26 48.00 P 4.91 4.91 4.91 5.38 -0.11 31 15 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.04 -0.33 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.72 -0.37 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 -0.56 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.63 -0.44 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.51 -0.66 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.08 -0.39 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.38 -0.23 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.64 -0.35 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.15 -0.26 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.56 -0.22 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 -0.03 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.07 -0.06 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.07 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 -0.07 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.09 31 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 -0.09 31 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.65 -0.11 31 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 -0.11 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.51 -0.12 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.01 -0.12 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.51 -0.13 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 -0.14 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.67 -0.14 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 -0.16 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.95 -0.15 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.50 -0.27 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.39 -0.22 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.43 -0.18 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.54 -0.18 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.44 -0.50 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.97 -0.27 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.28 -0.24 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.60 -0.26 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.06 -0.23 39 0 0 0
30MAR27 34.00 P 1.01 1.01 1.01 0.99 -0.02 30 2 34 +2
30MAR27 35.00 P 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 -0.03 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.69 -0.04 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 -0.10 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.39 -0.04 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.74 -0.06 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.16 -0.05 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.58 -0.06 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.05 -0.07 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 -0.07 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.05 -0.08 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 -0.08 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.21 -0.09 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.81 -0.10 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.47 -0.10 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.14 -0.10 32 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 9.87 -0.17 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.85 -0.12 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.76 -0.26 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.77 -0.43 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.17 -0.29 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.52 -0.26 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.79 -0.24 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.11 -0.19 36 0 0 0
TOTAL PUT 2,115 28,985 +1,052
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$ 9.62
29APR26 5.00 C 0.00 0.00 0.00 4.64 +0.52 107 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.38 +0.51 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.15 +0.52 103 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.92 +0.54 108 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.65 +0.53 88 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.40 +0.54 81 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.17 +0.54 85 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.94 +0.55 86 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.67 +0.51 71 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.45 +0.52 74 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.22 +0.50 72 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.98 +0.46 67 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 +0.46 61 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.55 +0.45 63 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 1.34 +0.44 61 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 1.12 +0.36 56 0 485 0
29APR26 9.00 C 0.91 0.96 0.91 0.95 +0.33 56 12 361 -2
29APR26 9.25 C 0.83 0.83 0.83 0.79 +0.28 55 1 2,996 -1
29APR26 9.50 C 0.59 0.70 0.58 0.66 +0.25 55 29 1,527 +13
29APR26 9.75 C 0.50 0.55 0.49 0.55 +0.22 56 39 568 0
29APR26 10.00 C 0.40 0.48 0.34 0.44 +0.17 55 337 2,084 +46
29APR26 10.50 C 0.25 0.33 0.25 0.30 +0.14 57 62 934 +13
29APR26 11.00 C 0.17 0.22 0.17 0.18 +0.08 56 84 953 0
29APR26 11.50 C 0.15 0.15 0.15 0.11 +0.05 57 2 895 -1
29APR26 12.00 C 0.10 0.10 0.10 0.07 +0.04 58 50 746 0
29APR26 12.50 C 0.07 0.07 0.07 0.04 +0.02 58 30 951 -15
29APR26 13.00 C 0.05 0.06 0.05 0.02 +0.01 57 52 237 +52
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29APR26 15.00 C 0.01 0.01 0.01 0.01 0.00 71 25 210 +25
28MAY26 5.00 C 0.00 0.00 0.00 4.71 +0.59 105 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.44 +0.56 91 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.18 +0.55 81 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.95 +0.55 82 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.68 +0.48 69 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.45 +0.53 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.23 +0.51 72 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.01 +0.49 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.75 +0.51 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.55 +0.59 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.30 +0.54 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.09 +0.42 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.86 +0.41 55 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.71 +0.44 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.53 +0.42 58 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.32 +0.35 54 0 227 0
28MAY26 9.00 C 1.18 1.18 1.18 1.17 +0.33 54 56 296 +41
28MAY26 9.25 C 0.00 0.00 0.00 1.03 +0.30 54 0 436 0
28MAY26 9.50 C 0.78 0.94 0.78 0.90 +0.27 54 30 720 0
28MAY26 9.75 C 0.68 0.68 0.68 0.79 +0.25 54 2 674 -2
28MAY26 10.00 C 0.61 0.69 0.61 0.69 +0.22 55 9 1,134 +1
28MAY26 10.50 C 0.42 0.52 0.42 0.52 +0.17 55 15 556 +15
28MAY26 11.00 C 0.00 0.00 0.00 0.38 +0.13 55 0 389 0
28MAY26 11.50 C 0.32 0.32 0.32 0.28 +0.11 55 4 502 +4
28MAY26 12.00 C 0.00 0.00 0.00 0.20 +0.08 55 0 680 0
28MAY26 12.50 C 0.17 0.19 0.17 0.14 +0.06 55 45 465 +45
28MAY26 13.00 C 0.00 0.00 0.00 0.10 +0.04 55 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.03 55 0 91 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.73 +0.59 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.47 +0.50 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.23 +0.59 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.99 +0.53 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.75 +0.50 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.52 +0.60 70 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.28 +0.56 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.05 +0.48 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 +0.50 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 +0.58 61 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 +0.56 60 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.17 +0.43 55 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.98 +0.41 55 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.84 +0.44 57 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 +0.41 56 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 +0.40 56 0 375 0
29JUN26 9.00 C 0.00 0.00 0.00 1.34 +0.35 54 0 909 0
29JUN26 9.25 C 1.12 1.12 1.12 1.19 +0.31 53 1 880 0
29JUN26 9.50 C 0.96 1.01 0.96 1.07 +0.28 53 52 1,252 0
29JUN26 9.75 C 0.88 0.99 0.88 0.96 +0.26 54 17 382 -1
29JUN26 10.00 C 0.82 0.88 0.79 0.86 +0.24 54 122 352 +28
29JUN26 10.50 C 0.57 0.65 0.57 0.69 +0.20 54 352 766 +162
29JUN26 11.00 C 0.46 0.51 0.46 0.54 +0.17 54 361 1,886 +244
29JUN26 11.50 C 0.37 0.44 0.37 0.42 +0.14 54 436 501 -51
29JUN26 12.00 C 0.00 0.00 0.00 0.33 +0.12 54 0 230 0
29JUN26 12.50 C 0.29 0.29 0.29 0.25 +0.09 54 1 489 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.07 54 0 235 0
29JUN26 13.50 C 0.19 0.19 0.19 0.15 +0.06 54 15 105 +14
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.03 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 3.07 - 59 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 2.87 +0.46 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.67 +0.47 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.46 +0.45 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.24 +0.41 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.08 +0.41 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.93 +0.41 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 +0.36 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.61 +0.39 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.48 +0.36 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 +0.32 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 +0.26 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.08 +0.26 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.97 +0.22 52 0 0 0
30JUL26 10.50 C 0.74 0.74 0.74 0.82 +0.21 54 10 10 +10
30JUL26 11.00 C 0.62 0.62 0.62 0.67 +0.19 53 5 20 +5
30JUL26 11.50 C 0.00 0.00 0.00 0.54 +0.16 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.44 +0.14 53 0 0 0
30JUL26 12.50 C 0.40 0.41 0.40 0.35 +0.11 53 30 30 +30
30JUL26 13.00 C 0.30 0.31 0.30 0.28 +0.09 53 16 30 +15
29SEP26 5.00 C 0.00 0.00 0.00 4.73 +0.51 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.48 +0.51 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.24 +0.49 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.02 +0.49 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.81 +0.51 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.57 +0.47 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.35 +0.46 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.16 +0.46 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 +0.45 55 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.77 +0.45 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 +0.45 55 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 +0.43 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.27 +0.44 54 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.09 +0.37 53 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 +0.36 52 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 +0.34 53 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.69 +0.36 53 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.53 +0.31 51 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 +0.29 52 0 343 0
29SEP26 9.75 C 1.24 1.35 1.24 1.33 +0.29 52 2 156 +1
29SEP26 10.00 C 0.00 0.00 0.00 1.24 +0.28 52 0 210 0
29SEP26 10.50 C 0.99 1.07 0.99 1.07 +0.23 53 3 373 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.91 +0.20 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.19 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.18 53 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 +0.16 53 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.14 53 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.11 53 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.11 53 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.09 53 0 120 0
29SEP26 15.00 C 0.32 0.33 0.32 0.25 +0.08 53 105 105 +105
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.06 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.74 +0.52 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.52 +0.51 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.29 +0.48 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 +0.52 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.86 +0.46 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.66 +0.45 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.46 +0.44 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 +0.47 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.12 +0.46 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.92 +0.42 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 +0.42 50 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 +0.41 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 +0.38 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 +0.38 50 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 +0.35 50 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 +0.36 50 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.93 +0.36 50 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 +0.34 50 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 +0.29 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 +0.28 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.50 +0.29 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 +0.25 50 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.23 51 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 +0.20 51 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.95 +0.20 51 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.17 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.17 51 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.14 51 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.13 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.12 51 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.11 51 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.95 +0.46 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.78 +0.47 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.59 +0.45 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.42 +0.45 50 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 3.25 +0.44 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.09 +0.42 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.95 +0.43 50 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.78 +0.38 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.67 +0.41 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.51 +0.37 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.40 +0.38 49 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.28 +0.38 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.36 49 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 2.06 +0.35 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 +0.36 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.81 +0.28 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 +0.26 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 +0.27 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 +0.25 50 0 0 0
30MAR27 11.50 C 1.25 1.25 1.25 1.30 +0.23 50 6 18 +6
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.21 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.19 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 +0.17 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 +0.16 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 +0.14 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 +0.14 50 0 0 0
TOTAL CALL 2,418 38,632 +805
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 68 25 109 +25
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 54 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.03 57 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.04 56 0 586 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.06 56 0 649 0
29APR26 8.00 P 0.10 0.10 0.08 0.08 -0.08 56 78 505 0
29APR26 8.25 P 0.16 0.16 0.11 0.12 -0.10 57 38 870 0
29APR26 8.50 P 0.16 0.17 0.16 0.17 -0.14 56 4 1,989 0
29APR26 8.75 P 0.25 0.25 0.24 0.23 -0.18 56 153 1,022 +150
29APR26 9.00 P 0.33 0.33 0.29 0.31 -0.22 55 61 916 +3
29APR26 9.25 P 0.44 0.44 0.42 0.41 -0.26 55 60 2,850 0
29APR26 9.50 P 0.54 0.56 0.49 0.52 -0.30 55 328 2,074 +301
29APR26 9.75 P 0.67 0.67 0.67 0.66 -0.33 56 1 694 0
29APR26 10.00 P 0.00 0.00 0.00 0.81 -0.36 56 0 566 0
29APR26 10.50 P 1.15 1.15 1.15 1.17 -0.35 58 119 203 -55
29APR26 11.00 P 0.00 0.00 0.00 1.57 -0.46 60 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 1.98 -0.47 58 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.44 -0.51 59 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.93 -0.49 65 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.52 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.88 -0.53 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.38 -0.52 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.88 -0.52 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.38 -0.54 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 58 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 40 0
28MAY26 6.75 P 0.06 0.06 0.06 0.04 -0.03 56 4 307 +1
28MAY26 7.00 P 0.09 0.09 0.09 0.06 -0.04 56 6 154 -1
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.06 55 0 297 0
28MAY26 7.50 P 0.14 0.14 0.13 0.11 -0.08 54 23 67 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.10 54 0 265 0
28MAY26 8.00 P 0.22 0.22 0.22 0.21 -0.11 55 3 807 -3
28MAY26 8.25 P 0.00 0.00 0.00 0.27 -0.14 55 0 431 0
28MAY26 8.50 P 0.34 0.34 0.34 0.34 -0.16 55 10 884 -10
28MAY26 8.75 P 0.00 0.00 0.00 0.42 -0.19 54 0 1,012 0
28MAY26 9.00 P 0.53 0.53 0.53 0.51 -0.22 54 15 554 +15
28MAY26 9.25 P 0.63 0.63 0.63 0.62 -0.25 54 5 286 0
28MAY26 9.50 P 0.82 0.82 0.82 0.74 -0.28 54 5 233 +5
28MAY26 9.75 P 0.91 0.91 0.91 0.88 -0.30 54 60 326 +60
28MAY26 10.00 P 0.00 0.00 0.00 1.03 -0.33 54 0 115 0
28MAY26 10.50 P 0.00 0.00 0.00 1.38 -0.37 56 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.75 -0.38 57 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 -0.38 59 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 2.56 -0.43 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.01 -0.47 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 -0.46 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.94 -0.47 59 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.40 -0.51 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.92 -0.48 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.38 -0.54 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.88 -0.52 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.38 -0.52 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.88 -0.52 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.38 -0.52 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.03 54 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.04 54 0 412 0
29JUN26 6.75 P 0.12 0.12 0.12 0.10 -0.05 54 3 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.06 54 0 851 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.07 54 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.10 54 0 506 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 -0.12 54 0 700 0
29JUN26 8.00 P 0.36 0.36 0.36 0.36 -0.13 54 5 265 +5
29JUN26 8.25 P 0.46 0.46 0.45 0.44 -0.16 54 132 605 +122
29JUN26 8.50 P 0.00 0.00 0.00 0.53 -0.18 54 0 472 0
29JUN26 8.75 P 0.67 0.69 0.63 0.62 -0.20 53 101 871 +56
29JUN26 9.00 P 0.78 0.78 0.78 0.73 -0.23 53 45 366 +44
29JUN26 9.25 P 0.84 0.84 0.84 0.85 -0.25 53 15 168 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.98 -0.28 53 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.13 -0.30 53 0 339 0
29JUN26 10.00 P 1.33 1.33 1.33 1.28 -0.30 54 8 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.30 55 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.39 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 -0.43 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.74 -0.45 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.43 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 -0.49 57 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 -0.48 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 -0.45 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 -0.56 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 -0.49 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.01 -0.49 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.49 -0.49 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 -0.53 60 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.48 -0.53 64 0 17 0
30JUL26 6.75 P 0.19 0.19 0.19 0.16 - 53 15 15 -
30JUL26 7.00 P 0.25 0.25 0.25 0.20 -0.08 53 15 15 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.09 53 0 15 0
30JUL26 7.50 P 0.36 0.36 0.32 0.32 -0.10 53 30 30 +30
30JUL26 7.75 P 0.38 0.38 0.38 0.39 -0.12 53 15 29 +15
30JUL26 8.00 P 0.50 0.50 0.50 0.47 -0.14 53 15 15 +15
30JUL26 8.25 P 0.58 0.58 0.57 0.55 -0.16 53 33 33 +33
30JUL26 8.50 P 0.00 0.00 0.00 0.64 -0.19 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.75 -0.20 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.86 -0.22 52 0 0 0
30JUL26 9.25 P 1.08 1.08 1.00 1.00 -0.22 53 30 15 +15
30JUL26 9.50 P 0.00 0.00 0.00 1.13 -0.26 53 0 0 0
30JUL26 9.75 P 1.38 1.39 1.38 1.27 -0.28 53 22 22 +22
30JUL26 10.00 P 0.00 0.00 0.00 1.42 -0.31 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.76 -0.31 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.08 -0.39 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.45 -0.43 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.90 -0.41 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.30 -0.44 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.72 -0.50 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.03 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.03 53 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.05 53 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.07 52 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.07 53 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.09 53 0 23 0
29SEP26 7.25 P 0.46 0.46 0.46 0.41 -0.10 53 3 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.11 53 0 432 0
29SEP26 7.75 P 0.59 0.59 0.59 0.56 -0.13 52 90 125 +90
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.15 52 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.16 52 0 20 0
29SEP26 8.50 P 0.90 0.90 0.87 0.87 -0.17 53 22 24 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.19 53 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 -0.21 52 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.24 52 0 60 0
29SEP26 9.50 P 1.34 1.35 1.34 1.36 -0.25 53 72 132 +72
29SEP26 9.75 P 1.53 1.53 1.53 1.51 -0.26 53 66 68 +66
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.28 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 -0.32 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 -0.30 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.38 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.41 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.43 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 -0.42 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 -0.44 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 -0.44 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.44 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 -0.49 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 -0.49 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.61 -0.48 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.03 51 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.05 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.04 51 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.06 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.06 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.09 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.09 51 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.10 51 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.12 51 0 97 0
30DEC26 7.50 P 0.68 0.68 0.68 0.67 -0.12 51 2 41 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.14 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.16 51 0 51 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.16 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.18 51 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.18 52 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 -0.20 52 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.23 52 0 81 0
30DEC26 9.50 P 1.66 1.66 1.66 1.62 -0.24 52 1 33 +1
30DEC26 9.75 P 0.00 0.00 0.00 1.77 -0.25 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 -0.26 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 -0.29 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.31 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.32 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.35 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.35 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.38 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.40 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 -0.40 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 -0.39 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 -0.43 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.07 50 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 -0.09 50 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.10 50 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.12 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.12 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.13 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.15 50 0 0 0
30MAR27 8.00 P 1.05 1.05 1.05 1.02 -0.15 50 2 0 -2
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.15 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.17 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.18 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 -0.19 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.21 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 -0.22 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.24 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.25 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 -0.26 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 -0.27 51 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 -0.31 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.52 -0.34 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 -0.33 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.32 -0.35 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 -0.36 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 -0.37 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.60 -0.37 54 0 0 0
TOTAL PUT 1,740 34,511 +1,127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.87
29APR26 4.80 C 0.00 0.00 0.00 3.08 -0.03 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.98 -0.03 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.88 -0.03 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.89 -0.03 23 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.66 -0.03 24 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.43 -0.05 20 0 434 0
29APR26 7.75 C 0.27 0.27 0.27 0.27 -0.04 22 9 1,119 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 378 0
29APR26 8.25 C 0.09 0.09 0.09 0.07 -0.03 22 5 352 +5
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.99 -0.02 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.89 -0.02 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.39 -0.02 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.14 -0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.69 -0.04 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 -0.05 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 1 0
28MAY26 8.25 C 0.13 0.13 0.13 0.13 -0.03 23 10 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.99 -0.02 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.02 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.03 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.89 -0.03 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.65 -0.01 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 -0.03 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.03 24 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.04 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 -0.04 23 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 1,400 0
29JUN26 8.25 C 0.21 0.21 0.21 0.18 -0.03 24 5 5 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 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 2.39 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.65 -0.01 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 -0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 -0.02 40 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 -0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 -0.03 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.01 24 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.03 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.03 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.03 23 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.04 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.03 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.09 -0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.99 -0.03 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.89 -0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.04 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.99 -0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 -0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 -0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 -0.03 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 -0.02 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 180 0
TOTAL CALL 29 12,389 +10
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 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 50 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 0.00 24 0 250 0
29APR26 7.75 P 0.13 0.13 0.13 0.15 0.00 24 5 280 +5
29APR26 8.00 P 0.00 0.00 0.00 0.28 0.00 24 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.39 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 +0.03 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 +0.03 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.66 +0.03 66 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 0.01 -0.01 23 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 0.00 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 0.00 24 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 0.00 24 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.35 +0.01 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.60 +0.02 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 +0.01 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.11 +0.04 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.83 +0.02 41 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 0.03 0.03 0.03 0.02 0.00 26 5 10 0
29JUN26 6.50 P 0.05 0.05 0.05 0.04 0.00 26 5 24 -5
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.01 25 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.02 25 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.03 26 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.60 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 +0.04 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 +0.01 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.84 +0.03 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.16 +0.02 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.63 +0.02 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.85 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.11 +0.03 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.34 +0.01 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.84 - 33 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 0.05 0.05 0.05 0.02 0.00 24 5 25 -5
29SEP26 6.00 P 0.07 0.07 0.07 0.04 0.00 25 5 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.01 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 +0.02 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.03 29 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 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 0.00 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.03 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 0.00 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 0.00 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.02 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.44 +0.02 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 +0.02 29 0 0 0
TOTAL PUT 75 10,026 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.88
29APR26 3.90 C 0.00 0.00 0.00 1.00 +0.06 49 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 +0.07 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 +0.06 40 0 0 0
29APR26 4.20 C 0.71 0.71 0.71 0.69 +0.05 25 5 5 +5
29APR26 4.30 C 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 +0.07 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 +0.04 20 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 +0.03 20 0 30 0
29APR26 4.90 C 0.10 0.12 0.10 0.11 +0.02 21 137 132 +75
29APR26 5.00 C 0.06 0.07 0.06 0.07 +0.02 21 70 788 +70
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 22 25 837 +25
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 27 10 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 640 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 42 11 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.01 +0.06 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 +0.07 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.21 +0.02 20 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 +0.02 20 0 508 0
28MAY26 5.00 C 0.11 0.12 0.11 0.12 +0.02 21 10 150 +7
28MAY26 5.25 C 0.05 0.05 0.05 0.05 +0.01 21 5 172 +5
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 450 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 +0.06 26 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 +0.06 26 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 +0.06 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 +0.06 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 +0.05 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.04 21 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.03 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.02 22 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 780 0
29JUN26 5.50 C 0.04 0.04 0.04 0.03 0.00 21 10 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 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 28 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 35 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29JUN26 8.00 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 0.01 0.00 51 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 56 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 +0.06 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 +0.05 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 +0.03 21 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 62 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.01 +0.06 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.06 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 +0.03 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 +0.03 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 +0.02 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 985 0
29SEP26 5.25 C 0.14 0.14 0.14 0.17 +0.02 23 5 982 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 966 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 +0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.05 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.04 21 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.04 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 +0.03 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 +0.03 23 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.02 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 409 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 +0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 +0.03 20 0 0 0
30MAR27 4.20 C 0.77 0.77 0.75 0.80 +0.01 20 14 49 +14
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 0.00 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 175 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 302 20,479 +206
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 -0.01 21 400 403 +375
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 100 611 0
29APR26 4.70 P 0.03 0.04 0.03 0.04 -0.02 20 6 392 +3
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 22 100 386 +100
29APR26 4.90 P 0.12 0.12 0.12 0.12 -0.03 21 10 539 +10
29APR26 5.00 P 0.18 0.18 0.18 0.18 -0.04 21 2 897 0
29APR26 5.25 P 0.00 0.00 0.00 0.39 -0.05 24 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 -0.07 0 0 96 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 -0.08 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 114 0
28MAY26 4.60 P 0.07 0.07 0.05 0.05 -0.02 20 32 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 -0.03 21 0 529 0
28MAY26 4.80 P 0.12 0.12 0.12 0.12 -0.03 21 5 444 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 -0.03 21 0 315 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 307 0
28MAY26 5.25 P 0.00 0.00 0.00 0.42 -0.04 24 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 -0.06 23 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 49 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.02 20 0 117 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.02 21 0 276 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 21 0 719 0
29JUN26 4.80 P 0.20 0.20 0.20 0.20 -0.04 21 5 1,349 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 -0.05 21 0 1,257 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 -0.05 22 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.05 25 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 -0.07 24 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.08 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 -0.11 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.94 -0.09 25 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 -0.09 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30JUL26 4.60 P 0.12 0.12 0.12 0.14 -0.03 21 2 2 +2
30JUL26 4.70 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 -0.06 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.97 -0.07 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.20 -0.09 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.94 -0.09 23 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.01 25 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.01 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.02 24 0 153 0
29SEP26 4.70 P 0.29 0.29 0.29 0.27 -0.02 25 30 210 +30
29SEP26 4.80 P 0.36 0.36 0.36 0.32 -0.02 25 30 215 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.02 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.03 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.04 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.04 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.04 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.05 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 -0.05 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 -0.05 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.05 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 -0.05 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.05 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.06 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.07 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 -0.01 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.01 24 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.02 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.02 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.02 24 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.03 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.04 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.04 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.04 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.05 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.05 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.05 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.05 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 -0.05 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.05 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 -0.07 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.02 22 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.02 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.03 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.03 23 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.04 23 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.05 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.05 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.05 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 -0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 -0.05 39 0 0 0
TOTAL PUT 722 27,635 +550
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 24.34
29APR26 17.50 C 0.00 0.00 0.00 6.87 +0.55 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.38 +0.56 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.86 +0.58 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.39 +0.54 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.93 +0.56 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.37 +0.47 0 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.47 +0.45 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.60 +0.41 38 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 1.89 +0.37 40 0 141 0
29APR26 24.00 C 1.41 1.41 1.20 1.20 +0.19 37 16 215 +14
29APR26 25.00 C 0.85 0.92 0.76 0.76 +0.12 38 14 1,139 +10
29APR26 26.00 C 0.54 0.59 0.51 0.47 +0.07 39 41 442 +27
29APR26 27.00 C 0.33 0.36 0.33 0.26 +0.03 39 106 496 +2
29APR26 28.00 C 0.20 0.23 0.20 0.13 0.00 38 16 246 +16
29APR26 29.00 C 0.00 0.00 0.00 0.07 0.00 39 0 564 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 796 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 41 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.96 +0.57 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.47 +0.60 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.02 +0.54 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.49 +0.53 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.04 +0.54 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.73 +0.67 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.87 +0.53 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.99 +0.39 40 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 2.33 +0.35 40 0 130 0
28MAY26 24.00 C 1.87 1.90 1.86 1.75 +0.26 40 55 130 +47
28MAY26 25.00 C 1.41 1.41 1.41 1.28 +0.18 39 40 384 +40
28MAY26 26.00 C 1.01 1.02 0.93 0.92 +0.13 39 18 350 0
28MAY26 27.00 C 0.75 0.75 0.63 0.64 +0.07 39 19 326 -15
28MAY26 28.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 178 0
28MAY26 29.00 C 0.35 0.35 0.35 0.32 +0.04 40 1 153 0
28MAY26 30.00 C 0.28 0.29 0.28 0.21 +0.03 40 4 164 0
28MAY26 31.00 C 0.21 0.21 0.21 0.14 +0.02 41 5 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 41 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 23 0
28MAY26 36.00 C 0.08 0.08 0.08 0.01 0.00 39 6 6 +6
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.48 +0.59 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.96 +0.55 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.39 +0.47 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.00 +0.55 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.51 +0.52 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.14 +0.68 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.66 +0.53 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.25 +0.56 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.79 +0.62 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.35 +0.50 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.90 +0.54 43 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.18 +0.51 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.36 +0.42 41 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 2.71 +0.33 40 0 139 0
29JUN26 24.00 C 2.10 2.10 2.10 2.16 +0.26 40 6 306 +6
29JUN26 25.00 C 1.68 1.68 1.65 1.69 +0.19 39 30 215 +7
29JUN26 26.00 C 0.00 0.00 0.00 1.33 +0.16 40 0 189 0
29JUN26 27.00 C 0.00 0.00 0.00 1.02 +0.12 40 0 271 0
29JUN26 28.00 C 0.89 0.89 0.78 0.79 +0.10 40 31 276 +16
29JUN26 29.00 C 0.61 0.69 0.61 0.63 +0.09 41 3 1,159 +3
29JUN26 30.00 C 0.50 0.50 0.50 0.47 +0.06 41 1 171 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 2,296 0
29JUN26 32.00 C 0.36 0.36 0.36 0.25 +0.02 41 2 545 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 0.00 41 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.14 +0.55 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.74 +0.59 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.29 +0.60 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.86 +0.55 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.48 +0.57 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.90 +0.42 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.18 +0.37 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.50 +0.40 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.91 +0.36 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.39 +0.31 41 0 12 0
30JUL26 25.00 C 0.00 0.00 0.00 1.94 +0.25 41 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 1.58 +0.21 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.28 +0.16 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.02 +0.13 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.80 +0.10 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.63 +0.09 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.49 +0.07 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
30JUL26 33.00 C 0.43 0.43 0.43 0.29 +0.04 41 3 3 +3
29SEP26 17.50 C 0.00 0.00 0.00 7.17 +0.51 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.90 +0.61 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.41 +0.52 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.91 +0.49 40 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.50 +0.41 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.33 +0.58 44 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 +0.41 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.89 +0.33 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.40 +0.38 42 0 20 0
29SEP26 24.00 C 2.89 2.89 2.89 2.86 +0.30 41 15 285 +15
29SEP26 25.00 C 0.00 0.00 0.00 2.42 +0.22 41 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.06 +0.18 41 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.76 +0.16 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.49 +0.16 41 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 +0.13 41 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.04 +0.11 41 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.10 41 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 +0.07 41 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 +0.08 41 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.06 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.31 +0.40 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.09 +0.55 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.67 +0.49 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.33 +0.55 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.88 +0.38 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.50 +0.32 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.03 +0.50 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 +0.30 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 +0.36 39 0 17 0
30DEC26 24.00 C 3.43 3.43 3.41 3.43 +0.31 40 34 62 +17
30DEC26 25.00 C 0.00 0.00 0.00 3.03 +0.26 40 0 151 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 +0.21 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.36 +0.18 40 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 +0.15 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 +0.18 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.16 41 0 55 0
30DEC26 31.00 C 1.63 1.63 1.63 1.45 +0.17 41 1 3 +1
30DEC26 32.00 C 1.42 1.42 1.42 1.25 +0.13 41 1 31 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.10 +0.16 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 +0.10 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 +0.10 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 +0.09 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 +0.07 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 +0.05 41 0 62 0
30MAR27 17.50 C 0.00 0.00 0.00 7.63 +0.47 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.28 +0.52 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 +0.45 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.60 +0.50 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.23 +0.43 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.95 +0.35 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.36 +0.32 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 +0.27 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 +0.32 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 +0.29 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.53 +0.25 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.18 +0.23 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.90 +0.23 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.56 +0.14 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.39 +0.20 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 +0.18 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 +0.17 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 +0.17 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 +0.08 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 +0.13 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 +0.13 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 +0.10 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 +0.10 40 0 19 0
TOTAL CALL 468 16,672 +213
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.05 38 0 131 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.11 38 0 182 0
29APR26 22.00 P 0.32 0.32 0.30 0.23 -0.19 39 32 132 +30
29APR26 23.00 P 0.53 0.54 0.53 0.48 -0.28 39 3 241 0
29APR26 24.00 P 0.94 0.94 0.82 0.88 -0.37 39 63 589 -3
29APR26 25.00 P 1.33 1.34 1.23 1.42 -0.47 39 44 752 -20
29APR26 26.00 P 0.00 0.00 0.00 2.11 -0.46 40 0 566 0
29APR26 27.00 P 0.00 0.00 0.00 2.87 -0.63 38 0 651 0
29APR26 28.00 P 0.00 0.00 0.00 3.87 -0.56 46 0 512 0
29APR26 29.00 P 0.00 0.00 0.00 4.66 -0.75 0 0 601 0
29APR26 30.00 P 0.00 0.00 0.00 5.66 -0.75 0 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 6.78 -0.66 60 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 7.77 -0.59 65 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.72 -0.64 64 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.73 -0.61 76 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.71 -0.62 77 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.71 -0.63 81 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.71 -0.62 86 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.66 -0.67 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 -0.06 40 0 45 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 -0.07 40 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.10 40 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.34 -0.15 40 0 251 0
28MAY26 22.00 P 0.61 0.62 0.61 0.58 -0.22 40 226 351 +68
28MAY26 23.00 P 0.00 0.00 0.00 0.92 -0.28 41 0 285 0
28MAY26 24.00 P 1.35 1.35 1.35 1.35 -0.37 40 15 335 +15
28MAY26 25.00 P 0.00 0.00 0.00 1.87 -0.45 40 0 229 0
28MAY26 26.00 P 0.00 0.00 0.00 2.51 -0.52 40 0 196 0
28MAY26 27.00 P 3.10 3.32 3.10 3.29 -0.48 42 21 389 +21
28MAY26 28.00 P 0.00 0.00 0.00 4.10 -0.55 42 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 4.91 -0.66 41 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.77 -0.68 39 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.78 -0.71 44 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 7.77 -0.63 48 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.75 -0.61 50 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.73 -0.61 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.71 -0.67 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.78 -0.60 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.71 -0.67 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.66 -0.67 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.07 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.11 41 0 48 0
29JUN26 20.00 P 0.50 0.50 0.44 0.38 -0.13 41 46 167 +45
29JUN26 21.00 P 0.68 0.68 0.68 0.61 -0.17 41 15 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.92 -0.22 41 0 301 0
29JUN26 23.00 P 1.32 1.32 1.32 1.31 -0.27 42 2 486 +2
29JUN26 24.00 P 0.00 0.00 0.00 1.77 -0.33 42 0 427 0
29JUN26 25.00 P 2.44 2.45 2.44 2.32 -0.39 42 17 280 +2
29JUN26 26.00 P 3.03 3.04 2.87 2.95 -0.43 42 54 806 +28
29JUN26 27.00 P 0.00 0.00 0.00 3.68 -0.45 43 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.41 -0.52 43 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.23 -0.56 43 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.16 -0.53 46 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 -0.56 47 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.97 -0.60 48 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.92 -0.63 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.85 -0.70 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.83 -0.70 53 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.77 -0.66 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.78 -0.63 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.74 -0.64 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.70 -0.72 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.69 -0.77 56 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.71 -0.62 60 0 0 0
30JUL26 17.50 P 0.28 0.28 0.28 0.20 -0.06 41 8 8 +8
30JUL26 18.00 P 0.00 0.00 0.00 0.26 -0.08 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.43 -0.11 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.53 -0.13 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.65 -0.15 41 0 15 0
30JUL26 21.00 P 0.00 0.00 0.00 0.95 -0.18 41 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 1.30 -0.25 41 0 0 0
30JUL26 23.00 P 1.71 1.71 1.71 1.70 -0.31 41 15 15 +15
30JUL26 24.00 P 2.24 2.24 2.24 2.24 -0.32 41 15 15 +15
30JUL26 25.00 P 0.00 0.00 0.00 2.77 -0.41 41 0 0 0
30JUL26 26.00 P 3.52 3.52 3.52 3.42 -0.48 41 7 7 +7
30JUL26 27.00 P 0.00 0.00 0.00 4.10 -0.56 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.82 -0.60 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.69 -0.57 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.53 -0.59 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.39 -0.63 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.29 -0.65 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.20 -0.66 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.08 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.10 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.71 -0.14 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.85 -0.14 41 0 60 0
29SEP26 20.00 P 1.02 1.02 1.02 0.99 -0.17 41 15 24 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.19 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 -0.23 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.15 -0.27 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.66 -0.32 40 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 3.24 -0.37 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 3.88 -0.41 41 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.58 -0.43 41 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 5.24 -0.60 40 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.01 -0.61 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.86 -0.58 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.68 -0.64 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 -0.63 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 -0.64 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.36 -0.64 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.42 -0.55 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 -0.59 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.31 -0.53 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.17 -0.63 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.16 -0.58 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.13 -0.59 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.11 -0.56 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.09 41 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.11 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.12 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 -0.13 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.15 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.15 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.83 -0.19 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 2.26 -0.22 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.74 -0.26 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 -0.29 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.87 -0.32 41 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.50 -0.37 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 -0.38 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.83 -0.49 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 -0.43 42 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.38 -0.53 42 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.18 -0.55 42 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.01 -0.60 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.03 -0.46 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.78 -0.61 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.72 -0.56 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.69 -0.49 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.53 -0.62 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.50 -0.57 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.57 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.12 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.11 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.23 -0.14 40 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 -0.15 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.15 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 -0.17 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.16 -0.20 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.61 -0.20 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.10 -0.23 40 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.66 -0.27 41 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.26 -0.28 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.87 -0.34 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.56 -0.37 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.28 -0.39 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.05 -0.39 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.82 -0.40 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.59 -0.45 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.41 -0.46 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.28 -0.46 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.16 -0.47 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.04 -0.48 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.89 -0.55 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.84 -0.49 46 0 0 0
TOTAL PUT 598 18,232 +248
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 0.00 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 0.00 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 0.00 15 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.56 -0.01 10 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 0.00 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.17 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 12 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 34 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 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.57 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 0.00 25 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 1.07 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 0.00 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.59 0.00 11 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 19 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 40 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 0.00 106 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 97 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 93 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 89 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 84 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 63 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 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 0.00 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 0.00 46 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 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.08 0.00 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.83 0.00 25 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 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 0.00 20 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 0.94 -0.01 21 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 0.59 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 0.00 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 0.24 -0.01 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 26 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 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 -0.01 0 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 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.69 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 0.00 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.00 17 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 0.00 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 2.22 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.01 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 0.00 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 0.69 -0.01 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 73 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 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 14 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 0.00 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 43 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 0.01 -0.01 10 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 -0.01 10 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 0.00 118 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 100 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 92 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 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 73 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 0.06 -0.01 21 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 0.00 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 0.00 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 0.22 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.01 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 0.01 -0.01 20 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 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 0.48 -0.01 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$ 3.08
29APR26 2.10 C 0.00 0.00 0.00 1.00 +0.06 89 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.90 +0.06 79 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.80 +0.06 71 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.70 +0.06 62 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.60 +0.06 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.50 +0.06 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 +0.01 30 0 40 0
29APR26 3.30 C 0.02 0.04 0.02 0.04 +0.02 33 16 52 +5
29APR26 3.40 C 0.00 0.00 0.00 0.02 +0.01 32 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 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 1.00 +0.06 58 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.90 +0.06 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.70 +0.05 40 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.42 +0.05 33 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 +0.05 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 +0.06 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.62 +0.05 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 +0.05 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.02 32 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.01 32 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 33 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 32 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 4.80 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 0.01 0.00 48 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.92 +0.06 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.82 +0.05 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.73 +0.05 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 +0.05 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 +0.05 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.06 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.06 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.05 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 +0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.02 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.01 33 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.01 34 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.01 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
29SEP26 4.00 C 0.06 0.06 0.06 0.06 0.00 33 2 12 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 34 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 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 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.05 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 +0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.05 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 +0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30DEC26 2.80 C 0.60 0.60 0.60 0.54 +0.03 36 13 13 +13
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 +0.03 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.10 +0.05 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 +0.05 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 +0.03 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
TOTAL CALL 31 1,733 +20
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.02 28 0 250 0
29APR26 3.00 P 0.07 0.07 0.07 0.07 -0.01 31 500 603 +500
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.02 29 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.02 32 0 79 0
29APR26 3.30 P 0.29 0.29 0.29 0.25 -0.04 31 1 67 -1
29APR26 3.40 P 0.38 0.38 0.38 0.33 -0.05 29 1 26 -1
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.05 0 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 -0.05 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.02 29 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 -0.03 30 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 -0.03 33 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 -0.04 34 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 -0.05 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 32 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.01 30 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 -0.02 31 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.03 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.03 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 -0.04 33 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.03 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.74 -0.04 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 -0.04 34 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.05 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.75 -0.04 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
29SEP26 2.60 P 0.08 0.08 0.08 0.09 -0.01 33 2 2 +2
29SEP26 2.70 P 0.00 0.00 0.00 0.12 -0.01 33 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 -0.02 32 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 -0.02 32 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.02 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.03 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 -0.03 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.02 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.04 33 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.04 34 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.04 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.04 33 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 -0.05 32 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 -0.05 34 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.04 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 -0.04 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 -0.04 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 -0.04 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 -0.04 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.02 33 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 -0.01 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.01 34 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 -0.03 33 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.04 33 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 -0.02 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 -0.04 34 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.02 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 0.00 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 -0.04 34 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 -0.03 35 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 -0.05 33 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.05 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.04 35 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 -0.05 34 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 -0.04 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.83 -0.05 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 -0.02 34 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 -0.01 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.02 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 -0.03 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 -0.04 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 -0.04 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 -0.04 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 -0.04 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 -0.05 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.66 -0.05 36 0 0 0
TOTAL PUT 504 3,275 +500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 21.98
29APR26 10.50 C 0.00 0.00 0.00 11.50 +1.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 11.00 +1.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 10.50 +1.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 10.00 +1.06 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 9.50 +1.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 9.01 +1.06 72 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 8.48 +1.03 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 8.01 +1.06 58 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 7.51 +1.07 51 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 7.01 +1.07 42 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 6.51 +1.05 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 6.02 +0.90 49 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 5.48 +0.90 0 0 200 0
29APR26 17.00 C 0.00 0.00 0.00 5.00 +0.96 0 0 165 0
29APR26 17.50 C 4.14 4.50 4.14 4.55 +1.00 46 30 271 0
29APR26 18.00 C 3.80 3.80 3.80 4.11 +0.99 50 1 249 +1
29APR26 18.50 C 3.40 3.70 3.40 3.62 +0.92 46 4 279 0
29APR26 19.00 C 0.00 0.00 0.00 3.16 +0.86 44 0 511 0
29APR26 19.50 C 2.65 2.70 2.65 2.77 +0.84 46 2 223 -2
29APR26 20.00 C 1.66 2.40 1.66 2.34 +0.72 44 47 332 -12
29APR26 21.00 C 1.21 1.70 1.21 1.64 +0.55 44 70 868 +57
29APR26 22.00 C 0.94 1.15 0.84 1.11 +0.42 45 98 426 +2
29APR26 23.00 C 0.54 0.76 0.51 0.71 +0.27 45 117 334 -2
29APR26 24.00 C 0.37 0.50 0.36 0.46 +0.20 47 46 183 +25
29APR26 25.00 C 0.22 0.31 0.22 0.26 +0.11 46 36 194 +9
29APR26 26.00 C 0.15 0.20 0.15 0.15 +0.07 47 35 146 +9
29APR26 27.00 C 0.10 0.12 0.10 0.08 +0.04 47 15 128 +2
29APR26 28.00 C 0.07 0.10 0.07 0.04 +0.02 46 46 88 +46
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29APR26 30.00 C 0.04 0.04 0.04 0.01 0.00 47 2 15 +2
28MAY26 10.50 C 0.00 0.00 0.00 11.52 +1.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.00 +1.03 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 10.50 +1.06 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.03 +1.06 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.50 +1.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.03 +1.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 8.50 +1.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.04 +0.90 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.55 +1.00 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.01 +0.83 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 6.51 +0.84 0 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 6.20 +1.01 58 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.69 +0.90 52 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 5.20 +0.96 48 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 4.74 +0.93 47 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 4.28 +0.86 45 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.86 +0.82 45 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.50 +0.82 46 0 207 0
28MAY26 19.50 C 3.12 3.12 3.12 3.11 +0.77 45 1 608 -1
28MAY26 20.00 C 2.41 2.80 2.41 2.75 +0.71 45 82 315 +76
28MAY26 21.00 C 1.69 2.08 1.69 2.08 +0.55 44 59 536 +31
28MAY26 22.00 C 1.32 1.61 1.32 1.57 +0.44 44 86 182 +31
28MAY26 23.00 C 1.07 1.23 1.03 1.18 +0.35 45 19 221 +2
28MAY26 24.00 C 0.74 0.92 0.74 0.88 +0.28 46 65 159 +9
28MAY26 25.00 C 0.53 0.64 0.53 0.62 +0.20 45 10 130 +1
28MAY26 26.00 C 0.39 0.47 0.39 0.43 +0.14 45 18 88 +8
28MAY26 27.00 C 0.35 0.37 0.35 0.29 +0.10 45 62 121 +31
28MAY26 28.00 C 0.21 0.21 0.21 0.20 +0.07 45 9 57 +9
28MAY26 29.00 C 0.21 0.21 0.21 0.13 +0.04 45 9 11 +9
28MAY26 30.00 C 0.15 0.15 0.15 0.09 +0.03 46 1 17 0
29JUN26 10.50 C 0.00 0.00 0.00 11.53 +1.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.04 +1.06 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.54 +1.06 52 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.04 +1.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.54 +1.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.05 +1.05 46 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 8.56 +0.99 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.07 +0.85 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.55 +0.94 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.04 +0.86 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.60 +0.92 42 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.21 +0.87 50 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 5.76 +0.89 49 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 5.20 +0.75 41 0 519 0
29JUN26 17.50 C 4.35 4.50 4.35 4.81 +0.86 44 7 277 -7
29JUN26 18.00 C 0.00 0.00 0.00 4.32 +0.70 41 0 1,460 0
29JUN26 18.50 C 3.32 3.32 3.32 4.07 +0.75 47 2 190 -1
29JUN26 19.00 C 0.00 0.00 0.00 3.65 +0.75 45 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.30 +0.73 45 0 1,899 0
29JUN26 20.00 C 2.75 2.91 2.75 2.94 +0.65 44 18 877 -15
29JUN26 21.00 C 0.00 0.00 0.00 2.35 +0.57 44 0 221 0
29JUN26 22.00 C 1.84 1.84 1.84 1.87 +0.48 45 2 243 0
29JUN26 23.00 C 1.25 1.46 1.25 1.47 +0.39 45 28 116 +6
29JUN26 24.00 C 1.01 1.15 1.01 1.15 +0.31 46 13 84 +2
29JUN26 25.00 C 0.74 0.91 0.74 0.89 +0.26 46 17 318 +1
29JUN26 26.00 C 0.69 0.73 0.69 0.67 +0.20 46 205 316 +196
29JUN26 27.00 C 0.50 0.50 0.50 0.49 +0.15 46 1 116 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.37 +0.12 46 0 186 0
29JUN26 29.00 C 0.29 0.29 0.29 0.27 +0.09 46 39 237 +36
29JUN26 30.00 C 0.26 0.26 0.26 0.20 +0.07 46 1 77 0
30JUL26 16.00 C 0.00 0.00 0.00 6.21 +0.80 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.76 +0.86 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.28 +0.81 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.86 +0.76 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.46 +0.76 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.09 +0.70 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.70 +0.65 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.37 +0.61 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.14 +0.65 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.58 +0.57 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.11 +0.49 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.71 +0.40 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.39 +0.34 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.13 +0.28 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.91 +0.24 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.71 +0.19 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.56 +0.16 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.44 +0.13 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.34 +0.10 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.53 +1.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.04 +1.06 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.54 +1.06 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.04 +1.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.54 +1.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.08 +1.06 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.56 +0.84 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.07 +0.85 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.67 +0.84 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.25 +0.85 47 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.82 +0.85 47 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 6.31 +0.72 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.92 +0.77 44 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.53 +0.75 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.09 +0.62 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.79 +0.64 44 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.43 +0.69 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.04 +0.61 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.83 +0.67 44 0 66 0
29SEP26 20.00 C 3.10 3.60 3.10 3.55 +0.64 44 2 138 +2
29SEP26 21.00 C 0.00 0.00 0.00 3.03 +0.57 44 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.57 +0.49 44 0 77 0
29SEP26 23.00 C 0.00 0.00 0.00 2.19 +0.43 44 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 +0.40 45 0 82 0
29SEP26 25.00 C 0.00 0.00 0.00 1.58 +0.32 44 0 91 0
29SEP26 26.00 C 0.00 0.00 0.00 1.34 +0.28 45 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.13 +0.25 45 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.21 45 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.17 45 0 127 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 +0.16 45 0 31 0
30DEC26 10.50 C 0.00 0.00 0.00 11.54 +1.06 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.04 +1.06 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.54 +1.06 38 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.04 +1.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.54 +0.96 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.14 +0.95 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.66 +0.78 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.34 +0.86 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.92 +0.95 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.42 +0.78 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.03 +0.72 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.72 +0.78 46 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 6.25 +0.65 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.92 +0.65 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.65 +0.70 45 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.27 +0.61 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.97 +0.59 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.68 +0.68 44 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.42 +0.67 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 +0.64 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.67 +0.59 44 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 3.22 +0.51 44 0 12 0
30DEC26 23.00 C 2.49 2.86 2.47 2.86 +0.49 44 33 34 +30
30DEC26 24.00 C 0.00 0.00 0.00 2.50 +0.41 44 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 +0.43 45 0 57 0
30DEC26 26.00 C 0.00 0.00 0.00 1.95 +0.35 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 +0.32 45 0 15 0
30DEC26 28.00 C 1.44 1.44 1.44 1.50 +0.30 44 1 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.30 +0.25 44 0 0 0
30DEC26 30.00 C 1.09 1.18 1.09 1.14 +0.24 44 3 18 +2
30MAR27 10.50 C 0.00 0.00 0.00 11.56 +1.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.12 +1.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 10.61 +0.83 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.18 +0.91 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.77 +0.92 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.37 +0.93 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.96 +0.91 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.57 +0.90 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.17 +0.88 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.77 +0.84 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.39 +0.87 45 0 215 0
30MAR27 16.00 C 0.00 0.00 0.00 7.04 +0.85 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.69 +0.83 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.36 +0.81 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.04 +0.78 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 +0.76 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.45 +0.73 44 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 5.13 +0.55 43 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.83 +0.59 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.64 +0.58 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.17 +0.59 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.76 +0.58 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.40 +0.51 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 +0.47 44 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.80 +0.50 45 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 +0.38 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.23 +0.39 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 +0.34 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 +0.35 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 +0.30 44 0 15 0
TOTAL CALL 1,342 22,611 +596
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 85 1 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29APR26 14.50 P 0.03 0.03 0.03 0.01 0.00 64 1 213 -1
29APR26 15.00 P 0.03 0.03 0.02 0.01 0.00 59 16 417 +10
29APR26 15.50 P 0.03 0.03 0.03 0.01 -0.01 55 1 145 0
29APR26 16.00 P 0.05 0.05 0.05 0.01 -0.02 50 1 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 298 0
29APR26 17.00 P 0.08 0.08 0.06 0.02 -0.05 46 3 120 +1
29APR26 17.50 P 0.13 0.13 0.13 0.04 -0.08 47 7 346 -6
29APR26 18.00 P 0.16 0.16 0.10 0.07 -0.11 47 43 296 +12
29APR26 18.50 P 0.20 0.20 0.15 0.11 -0.16 46 39 443 +1
29APR26 19.00 P 0.23 0.23 0.20 0.17 -0.21 46 41 607 -27
29APR26 19.50 P 0.38 0.38 0.31 0.25 -0.28 46 29 338 0
29APR26 20.00 P 0.60 0.60 0.37 0.36 -0.36 46 76 918 +12
29APR26 21.00 P 0.86 0.96 0.68 0.68 -0.50 47 60 702 +56
29APR26 22.00 P 1.35 1.47 1.10 1.14 -0.67 47 179 135 +31
29APR26 23.00 P 2.03 2.03 1.73 1.76 -0.79 48 3 50 +3
29APR26 24.00 P 0.00 0.00 0.00 2.49 -0.90 49 0 24 0
29APR26 25.00 P 0.00 0.00 0.00 3.33 -0.96 51 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 4.25 -1.03 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.16 -1.12 56 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 6.10 -1.03 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.07 -1.15 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.11 -0.97 71 0 0 0
28MAY26 10.50 P 0.01 0.01 0.01 0.01 0.00 76 2 4 +2
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
28MAY26 14.00 P 0.07 0.07 0.07 0.01 -0.01 48 1 117 -1
28MAY26 14.50 P 0.07 0.07 0.07 0.01 -0.02 45 1 188 0
28MAY26 15.00 P 0.08 0.09 0.08 0.02 -0.03 46 13 204 0
28MAY26 15.50 P 0.10 0.10 0.10 0.04 -0.04 47 2 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.07 45 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 -0.09 46 0 218 0
28MAY26 17.00 P 0.00 0.00 0.00 0.12 -0.12 46 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 -0.15 45 0 329 0
28MAY26 18.00 P 0.38 0.38 0.30 0.24 -0.19 46 11 148 +4
28MAY26 18.50 P 0.38 0.39 0.37 0.32 -0.24 45 4 269 +1
28MAY26 19.00 P 0.53 0.53 0.46 0.42 -0.30 45 12 97 -5
28MAY26 19.50 P 0.65 0.70 0.65 0.56 -0.34 46 2 109 0
28MAY26 20.00 P 0.84 0.84 0.73 0.71 -0.40 46 5 273 -1
28MAY26 21.00 P 1.39 1.39 1.08 1.10 -0.50 46 26 326 +21
28MAY26 22.00 P 1.86 1.93 1.54 1.57 -0.64 46 38 56 -7
28MAY26 23.00 P 2.38 2.38 2.13 2.17 -0.72 46 5 33 +3
28MAY26 24.00 P 3.15 3.15 2.94 2.88 -0.80 48 3 3 +3
28MAY26 25.00 P 0.00 0.00 0.00 3.65 -0.87 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.49 -0.91 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.39 -0.89 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.32 -0.94 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.24 -0.98 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.20 -0.90 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 100 0
29JUN26 13.50 P 0.11 0.11 0.11 0.03 -0.03 47 10 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 529 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 365 0
29JUN26 15.00 P 0.19 0.19 0.19 0.09 -0.08 45 1 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.10 45 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.13 45 0 3,236 0
29JUN26 16.50 P 0.40 0.40 0.38 0.24 -0.17 45 45 456 -20
29JUN26 17.00 P 0.46 0.46 0.40 0.32 -0.20 45 21 781 0
29JUN26 17.50 P 0.00 0.00 0.00 0.42 -0.24 46 0 322 0
29JUN26 18.00 P 0.70 0.70 0.58 0.53 -0.29 46 21 228 0
29JUN26 18.50 P 0.72 0.72 0.72 0.67 -0.32 46 1 178 0
29JUN26 19.00 P 0.92 0.92 0.92 0.83 -0.37 46 1 138 0
29JUN26 19.50 P 0.00 0.00 0.00 1.00 -0.41 46 0 172 0
29JUN26 20.00 P 0.00 0.00 0.00 1.20 -0.45 46 0 122 0
29JUN26 21.00 P 1.65 1.65 1.65 1.64 -0.56 46 15 168 0
29JUN26 22.00 P 0.00 0.00 0.00 2.17 -0.67 46 0 184 0
29JUN26 23.00 P 0.00 0.00 0.00 2.81 -0.72 46 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.52 -0.75 47 0 50 0
29JUN26 25.00 P 4.28 4.28 4.28 4.26 -0.91 47 1 32 +1
29JUN26 26.00 P 0.00 0.00 0.00 5.13 -0.82 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.00 -0.95 51 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 6.84 -0.81 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.82 -0.86 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.80 -0.75 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.30 -0.16 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.38 -0.19 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.48 -0.23 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.60 -0.26 45 0 0 0
30JUL26 18.00 P 0.77 0.77 0.77 0.74 -0.29 46 10 10 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.89 -0.33 46 0 0 0
30JUL26 19.00 P 1.14 1.14 1.14 1.06 -0.37 46 1 1 +1
30JUL26 19.50 P 0.00 0.00 0.00 1.24 -0.40 45 0 0 0
30JUL26 20.00 P 1.66 1.66 1.66 1.45 -0.44 45 15 15 +15
30JUL26 21.00 P 0.00 0.00 0.00 1.90 -0.55 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.45 -0.62 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.07 -0.69 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.79 -0.73 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.54 -0.78 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.36 -0.81 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.20 -0.82 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.03 -0.76 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.99 -0.70 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.91 -0.84 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 46 0
29SEP26 11.50 P 0.13 0.13 0.13 0.04 -0.03 45 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 116 0
29SEP26 12.50 P 0.24 0.24 0.24 0.09 -0.04 45 1 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.09 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.10 44 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.13 44 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.14 45 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.17 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 -0.20 45 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.23 45 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 -0.26 45 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.29 45 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.32 45 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.35 45 0 64 0
29SEP26 19.00 P 1.45 1.45 1.45 1.43 -0.38 45 15 134 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.65 -0.39 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.86 -0.43 45 0 50 0
29SEP26 21.00 P 2.46 2.46 2.46 2.33 -0.53 45 2 52 +2
29SEP26 22.00 P 0.00 0.00 0.00 2.88 -0.59 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 -0.65 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.16 -0.71 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.87 -0.77 45 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 5.68 -0.65 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 -0.74 47 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 7.32 -0.70 48 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 8.22 -0.68 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.08 -0.72 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 1 0
30DEC26 11.00 P 0.21 0.21 0.21 0.09 -0.03 44 15 16 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 -0.06 44 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.08 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.09 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.12 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.12 44 0 52 0
30DEC26 14.50 P 0.60 0.60 0.60 0.49 -0.16 44 1 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.17 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.20 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.24 44 0 97 0
30DEC26 17.00 P 1.20 1.20 1.20 1.13 -0.29 44 1 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 -0.29 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 -0.30 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 -0.33 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 -0.33 45 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 -0.36 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.32 -0.40 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 -0.48 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.37 -0.58 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.97 -0.59 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.63 -0.63 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 -0.60 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.13 -0.58 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.90 -0.62 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 -0.74 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.52 -0.78 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.38 -0.67 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.07 44 0 1 0
30MAR27 12.00 P 0.40 0.40 0.40 0.27 -0.07 44 4 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 -0.09 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 -0.10 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.12 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 -0.14 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.72 -0.16 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 -0.19 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 -0.20 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 -0.23 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.25 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.26 44 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 -0.28 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 -0.29 44 0 6 0
30MAR27 18.50 P 0.00 0.00 0.00 2.01 -0.32 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.22 -0.34 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.43 -0.38 43 0 115 0
30MAR27 20.00 P 2.68 2.68 2.68 2.68 -0.39 43 1 301 +1
30MAR27 21.00 P 0.00 0.00 0.00 3.19 -0.45 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.74 -0.51 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 -0.57 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.00 -0.61 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.72 -0.56 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.47 -0.55 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.23 -0.67 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.98 -0.65 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.81 -0.65 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.61 -0.70 45 0 0 0
TOTAL PUT 808 26,094 +147
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$ 9.91
29APR26 6.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.69 +0.15 85 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.44 +0.15 78 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.94 +0.14 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.69 +0.11 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.45 +0.10 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.23 +0.09 37 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.02 +0.08 37 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 +0.06 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.63 +0.04 35 0 4 0
29APR26 9.75 C 0.53 0.53 0.46 0.48 +0.03 35 16 110 +1
29APR26 10.00 C 0.35 0.35 0.35 0.36 0.00 35 15 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 0.00 37 0 150 0
29APR26 11.50 C 0.05 0.05 0.05 0.04 0.00 37 1 21 -1
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 0 100 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 0.00 41 1 33 -1
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
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 66 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 7.50 C 0.00 0.00 0.00 2.48 - 45 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 2.26 +0.16 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.99 +0.12 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.76 +0.10 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 +0.08 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.14 +0.06 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 +0.07 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 +0.01 35 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.53 +0.02 35 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.34 0.00 35 0 12 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 0.00 36 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 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
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.03 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.94 +0.11 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.69 +0.13 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.44 +0.12 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.71 +0.14 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 +0.16 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 +0.16 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.98 +0.15 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.70 +0.13 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 +0.15 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 +0.13 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 +0.09 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 +0.09 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 +0.08 36 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 +0.08 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 +0.08 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.04 +0.05 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.87 +0.03 35 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 +0.02 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 +0.03 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 215 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 0.00 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.50 - 40 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.27 +0.12 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.06 +0.12 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.83 +0.08 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.63 +0.07 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.46 +0.07 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.94 +0.13 39 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.71 +0.14 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 +0.15 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 +0.15 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.14 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 +0.11 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 +0.13 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 +0.11 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 +0.09 35 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 +0.07 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 +0.07 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 +0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 +0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 +0.04 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 +0.04 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 +0.04 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 0.00 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.19 +0.12 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.95 +0.13 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.71 +0.13 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.47 +0.12 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.24 +0.09 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.02 +0.10 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 +0.10 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.60 +0.12 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.41 +0.11 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.22 +0.09 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.08 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 +0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.06 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 +0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 +0.05 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 +0.05 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 +0.04 36 0 58 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 +0.04 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.03 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 - 37 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.54 +0.08 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 +0.07 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 +0.07 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 +0.06 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 +0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 +0.04 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 +0.04 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 +0.03 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.03 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.02 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
TOTAL CALL 33 3,376 -1
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 78 0
29APR26 8.50 P 0.06 0.06 0.06 0.03 -0.02 38 3 8 -3
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 59 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 -0.05 37 0 151 0
29APR26 9.50 P 0.00 0.00 0.00 0.23 -0.07 38 0 56 0
29APR26 9.75 P 0.32 0.32 0.32 0.33 -0.06 37 8 50 +8
29APR26 10.00 P 0.46 0.47 0.42 0.46 -0.08 38 39 348 -31
29APR26 10.50 P 0.00 0.00 0.00 0.79 -0.09 39 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.16 -0.16 36 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.63 -0.10 40 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.10 -0.16 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.60 -0.13 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.10 -0.11 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.60 -0.11 59 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.11 -0.12 70 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.60 -0.15 70 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.11 -0.14 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.09 -0.14 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.04 36 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.10 -0.04 37 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.14 -0.05 36 0 16 0
28MAY26 9.00 P 0.00 0.00 0.00 0.20 -0.07 36 0 82 0
28MAY26 9.25 P 0.00 0.00 0.00 0.28 -0.07 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 -0.06 36 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.48 -0.09 36 0 34 0
28MAY26 10.00 P 0.00 0.00 0.00 0.61 -0.08 37 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.93 -0.09 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.31 -0.08 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.71 -0.11 39 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.16 -0.12 40 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.61 -0.13 38 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.10 -0.12 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.60 -0.13 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.11 -0.12 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.60 -0.15 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.11 -0.14 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.59 -0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.09 -0.19 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.03 37 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 -0.04 37 0 50 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.05 37 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.07 38 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 -0.08 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.07 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.87 -0.07 38 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.21 -0.08 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.11 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 -0.13 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.41 -0.13 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 -0.15 39 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 -0.14 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.83 -0.13 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.32 -0.13 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 -0.13 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 -0.13 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 -0.11 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.10 - 37 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.71 -0.06 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.97 -0.08 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.30 -0.09 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.65 -0.11 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.04 -0.11 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.46 -0.11 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.89 -0.13 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.34 -0.15 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.83 -0.14 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.32 -0.13 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.81 -0.13 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 -0.05 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.06 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.05 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 -0.07 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 -0.07 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.08 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.20 -0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 -0.08 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 -0.09 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.25 -0.10 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 -0.11 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.09 -0.11 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 -0.12 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 -0.11 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 -0.12 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 -0.12 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.45 -0.12 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.92 -0.15 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.45 -0.12 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.03 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.04 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30DEC26 9.00 P 0.92 0.92 0.92 0.85 -0.05 38 10 10 -10
30DEC26 9.25 P 0.00 0.00 0.00 0.97 -0.06 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 -0.07 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 -0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 -0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 -0.09 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 -0.09 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 -0.10 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.64 -0.11 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 -0.11 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 -0.11 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 -0.11 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 -0.08 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 -0.12 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.45 -0.14 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 - 37 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.04 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.06 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 -0.06 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 -0.06 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 -0.08 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.08 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 -0.09 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 -0.10 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 -0.10 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.34 -0.10 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.75 -0.11 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 -0.21 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 -0.19 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.02 -0.11 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 -0.08 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 -0.12 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.45 -0.14 44 0 0 0
TOTAL PUT 60 3,462 -36
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$ 69.85
29APR26 35.00 C 34.95 34.95 34.95 34.92 -2.90 73 2 2 +2
29APR26 36.00 C 0.00 0.00 0.00 33.92 -2.90 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 32.92 -2.91 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 31.93 -2.90 74 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 30.93 -2.90 68 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 29.92 -2.91 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 28.92 -2.92 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 27.99 -2.80 83 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 26.96 -2.89 71 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 26.01 -2.85 78 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.00 -2.87 73 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 24.28 -2.60 94 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.98 -3.01 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.14 -2.77 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.31 -2.57 83 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.24 -2.56 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.98 -2.59 76 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 15.89 -2.37 79 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 13.42 -2.69 69 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 11.28 -2.65 65 0 531 0
29APR26 62.50 C 0.00 0.00 0.00 9.44 -2.53 65 0 541 0
29APR26 65.00 C 9.26 9.26 7.80 7.70 -2.47 64 31 919 +14
29APR26 67.50 C 8.28 8.28 5.92 6.14 -2.14 63 18 478 -13
29APR26 70.00 C 6.55 6.55 4.80 5.00 -1.95 64 95 378 +46
29APR26 72.50 C 5.35 5.35 4.00 4.00 -1.66 65 87 836 +59
29APR26 75.00 C 4.34 4.50 3.00 3.14 -1.44 66 305 1,512 +228
29APR26 77.50 C 3.54 3.54 2.47 2.46 -1.26 66 233 2,181 +198
29APR26 80.00 C 2.60 3.00 1.79 1.90 -1.09 66 551 2,114 +464
29APR26 82.50 C 2.42 2.42 1.50 1.43 -1.02 66 310 3,728 +223
29APR26 85.00 C 1.62 1.62 1.15 1.06 -0.86 66 59 2,528 +26
29APR26 87.50 C 1.17 1.24 0.91 0.79 -0.70 66 155 929 +15
29APR26 90.00 C 0.73 0.73 0.73 0.57 -0.57 66 13 622 0
29APR26 92.50 C 0.67 0.67 0.61 0.42 -0.45 66 5 1,837 -3
29APR26 95.00 C 0.00 0.00 0.00 0.30 -0.36 66 0 15 0
29APR26 97.50 C 0.49 0.49 0.41 0.21 -0.29 66 73 93 +73
28MAY26 35.00 C 0.00 0.00 0.00 35.01 -2.91 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 34.03 -2.90 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 33.04 -2.90 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 32.36 -2.60 92 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 31.40 -2.59 90 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 30.33 -2.68 83 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 29.36 -2.69 81 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 28.43 -2.66 81 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 27.47 -2.74 79 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 26.59 -2.56 80 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.73 -2.69 81 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.76 -2.77 79 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.93 -2.69 80 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.11 -2.88 81 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.04 -2.91 76 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.41 -2.40 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.27 -2.20 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.19 -2.46 75 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 15.36 -2.55 74 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 13.34 -2.74 70 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 11.93 -1.69 72 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 10.07 -2.03 68 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 8.73 -2.00 68 0 496 0
28MAY26 70.00 C 8.90 8.90 7.65 7.55 -2.01 68 16 67 +1
28MAY26 72.50 C 6.80 6.80 6.80 6.54 -1.83 68 30 162 +15
28MAY26 75.00 C 0.00 0.00 0.00 5.58 -1.82 68 0 356 0
28MAY26 77.50 C 5.60 5.60 5.10 4.90 -1.60 69 110 314 +26
28MAY26 80.00 C 5.00 5.00 4.90 4.23 -1.48 70 6 277 +6
28MAY26 82.50 C 4.28 4.28 3.67 3.59 -1.31 69 12 292 +7
28MAY26 85.00 C 0.00 0.00 0.00 3.03 -1.32 69 0 104 0
28MAY26 87.50 C 0.00 0.00 0.00 2.56 -1.19 69 0 38 0
28MAY26 90.00 C 2.50 2.50 2.50 2.15 -1.07 69 13 136 0
28MAY26 92.50 C 2.44 2.44 2.44 1.80 -0.96 69 4 93 -4
28MAY26 95.00 C 0.00 0.00 0.00 1.51 -0.86 69 0 4 0
28MAY26 97.50 C 1.87 1.87 1.87 1.26 -0.76 69 1 14 +1
29JUN26 14.00 C 0.00 0.00 0.00 55.93 -2.91 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 55.44 -2.90 101 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 54.94 -2.90 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 54.44 -2.90 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 53.95 -2.90 97 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 53.45 -2.90 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 52.95 -2.90 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 52.46 -2.90 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 51.96 -2.90 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 51.46 -2.90 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.96 -2.91 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 50.47 -2.90 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.97 -2.90 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.98 -2.90 79 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 47.98 -2.91 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.99 -2.90 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 46.00 -2.90 73 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 45.01 -2.90 74 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 44.01 -2.91 65 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 43.02 -2.91 67 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 42.03 -2.91 67 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 41.26 -2.69 95 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 40.11 -2.80 78 0 15 0
29JUN26 31.00 C 39.30 39.30 39.30 39.66 -2.40 107 3 13 0
29JUN26 32.00 C 0.00 0.00 0.00 38.19 -2.78 79 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 37.13 -2.89 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.24 -2.85 76 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 35.94 -2.25 101 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.23 -2.89 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.44 -2.73 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.50 -2.70 77 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 31.56 -2.69 76 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.65 -2.93 76 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 29.66 -2.70 73 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.95 -2.84 78 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 28.18 -2.38 80 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 27.28 -2.51 79 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 26.34 -2.71 76 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.49 -2.69 76 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 24.46 -2.70 72 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 23.97 -2.41 77 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 22.77 -2.72 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.31 -2.54 76 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 20.04 -2.61 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 18.69 -1.99 75 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 16.70 -2.31 72 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 15.31 -2.12 74 0 173 0
29JUN26 62.50 C 0.00 0.00 0.00 13.25 -2.63 68 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 11.91 -2.51 69 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 10.69 -1.95 69 0 249 0
29JUN26 70.00 C 10.10 10.10 10.10 9.62 -1.82 69 5 569 +5
29JUN26 72.50 C 0.00 0.00 0.00 8.64 -1.84 69 0 377 0
29JUN26 75.00 C 0.00 0.00 0.00 7.76 -1.68 70 0 2,166 0
29JUN26 77.50 C 0.00 0.00 0.00 6.98 -1.63 70 0 507 0
29JUN26 80.00 C 6.50 6.50 6.50 6.25 -1.57 71 10 2,654 -10
29JUN26 82.50 C 0.00 0.00 0.00 5.59 -1.52 71 0 149 0
29JUN26 85.00 C 0.00 0.00 0.00 4.93 -1.50 71 0 67 0
29JUN26 87.50 C 4.81 4.81 4.81 4.38 -1.40 71 12 69 0
29JUN26 90.00 C 0.00 0.00 0.00 3.88 -1.25 71 0 80 0
29JUN26 92.50 C 0.00 0.00 0.00 3.30 -1.32 70 0 78 0
29JUN26 95.00 C 0.00 0.00 0.00 2.94 -1.19 70 0 15 0
29JUN26 97.50 C 2.68 2.68 2.68 2.58 -0.98 70 4 23 +4
30JUL26 50.00 C 0.00 0.00 0.00 22.99 - 73 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 21.15 -2.39 72 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.43 -2.59 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.83 -2.30 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.33 -2.34 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.14 -2.07 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.53 -2.38 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.38 -1.95 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.50 -1.70 72 0 0 0
30JUL26 72.50 C 11.60 11.60 10.50 10.54 -1.76 72 15 15 +15
30JUL26 75.00 C 0.00 0.00 0.00 9.64 -1.72 72 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.88 -1.62 72 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.17 -1.61 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.45 -1.56 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.82 -1.47 73 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 6.19 -1.41 73 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 5.44 -1.53 72 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 5.12 -1.23 73 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 4.51 -1.30 72 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 4.07 -1.27 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 49.01 -2.90 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 48.04 -2.90 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 47.06 -2.90 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 46.10 -2.89 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 45.14 -2.89 71 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 44.19 -2.89 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 43.25 -2.89 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.30 -2.90 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.38 -2.88 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 41.08 -2.65 87 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 39.66 -2.76 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.65 -2.86 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.76 -2.86 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.87 -2.86 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.50 -2.60 80 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 35.54 -2.57 77 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 34.68 -2.77 77 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 33.84 -2.55 76 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 32.99 -2.66 75 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 32.18 -2.61 75 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 31.05 -2.79 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.25 -2.79 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.77 -2.76 73 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 28.76 -2.72 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.10 -2.83 71 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 27.27 -2.61 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.55 -2.57 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.92 -2.57 71 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 25.21 -2.45 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.51 -2.55 70 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 22.80 -2.52 70 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 21.17 -2.79 69 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 19.58 -2.54 68 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 18.37 -2.49 69 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 17.65 -1.97 72 0 961 0
29SEP26 65.00 C 17.00 17.00 17.00 16.05 -1.88 70 5 73 0
29SEP26 67.50 C 0.00 0.00 0.00 15.07 -1.89 71 0 85 0
29SEP26 70.00 C 15.40 15.40 15.40 13.92 -1.97 70 38 153 +9
29SEP26 72.50 C 14.15 14.15 14.15 13.02 -1.89 70 6 167 0
29SEP26 75.00 C 0.00 0.00 0.00 12.20 -1.82 71 0 1,268 0
29SEP26 77.50 C 12.91 12.91 12.91 11.45 -1.72 72 9 831 0
29SEP26 80.00 C 11.63 11.63 11.63 10.76 -1.67 72 7 126 0
29SEP26 82.50 C 0.00 0.00 0.00 10.07 -1.55 72 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 9.31 -1.67 72 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 8.71 -1.67 72 0 32 0
29SEP26 90.00 C 0.00 0.00 0.00 8.11 -1.58 72 0 146 0
29SEP26 92.50 C 8.45 8.45 8.25 7.52 -1.58 72 34 269 +14
29SEP26 95.00 C 0.00 0.00 0.00 6.97 -1.53 72 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.52 -1.39 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.77 -2.81 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.05 -2.75 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.33 -2.75 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.60 -2.77 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.97 -2.60 71 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 31.18 -2.75 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.52 -2.69 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.87 -2.68 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.34 -2.52 71 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 28.57 -2.68 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.00 -2.50 70 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 27.31 -2.64 70 0 0 0
30DEC26 50.00 C 27.00 27.00 27.00 26.83 -2.45 70 20 3 -20
30DEC26 52.50 C 0.00 0.00 0.00 25.11 -2.25 69 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 24.03 -2.05 71 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 22.70 -2.00 70 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 21.44 -2.05 70 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 20.44 -1.45 71 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 19.09 -1.97 70 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 18.06 -1.87 70 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 16.84 -2.16 69 0 664 0
30DEC26 72.50 C 0.00 0.00 0.00 16.15 -1.79 70 0 35 0
30DEC26 75.00 C 15.75 15.75 15.75 15.36 -1.92 70 15 135 +15
30DEC26 77.50 C 0.00 0.00 0.00 14.62 -1.66 71 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 13.93 -1.76 71 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 13.29 -1.70 71 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.62 -1.72 71 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 11.90 -1.71 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.26 -1.86 71 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 10.70 -1.71 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.15 -1.68 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.59 -1.69 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.69 -2.61 69 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.06 -2.60 69 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.42 -2.61 69 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.79 -2.61 69 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.23 -2.53 69 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.67 -2.49 69 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.11 -2.49 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.55 -2.49 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.15 -2.49 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.92 -2.34 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.71 -2.34 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.50 -2.35 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.29 -1.93 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 21.16 -2.11 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 20.41 -2.17 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.14 -2.48 68 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 18.61 -1.72 69 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 17.78 -1.90 69 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 17.02 -1.88 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.35 -1.73 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.78 -1.59 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.19 -1.55 71 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 14.54 -1.73 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.45 -2.21 69 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.21 -1.77 70 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 12.32 -1.57 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.16 -1.56 70 0 1 0
TOTAL CALL 2,312 56,617 +1,416
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 514 0
29APR26 40.00 P 0.08 0.08 0.08 0.01 0.00 74 4 107 +4
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 67 0 122 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 0.00 67 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 0.00 66 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 +0.01 66 0 658 0
29APR26 49.00 P 0.24 0.29 0.24 0.11 +0.02 66 23 223 +8
29APR26 50.00 P 0.28 0.28 0.28 0.14 +0.02 66 15 777 +15
29APR26 52.50 P 0.45 0.46 0.43 0.28 +0.05 66 17 291 +11
29APR26 55.00 P 0.62 0.65 0.58 0.51 +0.10 66 218 757 +218
29APR26 57.50 P 0.79 1.04 0.79 0.86 +0.17 66 49 1,116 -14
29APR26 60.00 P 1.12 1.48 1.05 1.35 +0.26 66 133 862 +106
29APR26 62.50 P 1.46 2.09 1.43 2.02 +0.38 66 75 548 -20
29APR26 65.00 P 2.60 2.95 2.31 2.89 +0.54 67 65 1,334 0
29APR26 67.50 P 3.21 3.90 3.21 3.90 +0.66 66 141 666 +18
29APR26 70.00 P 4.20 5.09 4.16 5.17 +0.86 66 173 507 -21
29APR26 72.50 P 5.58 6.61 5.58 6.66 +1.08 67 46 350 +33
29APR26 75.00 P 7.45 7.45 6.86 8.39 +1.41 69 58 404 +58
29APR26 77.50 P 0.00 0.00 0.00 10.23 +1.57 70 0 462 0
29APR26 80.00 P 0.00 0.00 0.00 11.86 +1.42 65 0 68 0
29APR26 82.50 P 11.60 11.60 11.60 14.00 +2.01 67 1 0 -1
29APR26 85.00 P 0.00 0.00 0.00 16.12 +1.74 67 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.29 +1.89 66 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.70 +2.18 69 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 22.94 +2.31 65 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 25.53 +2.49 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.89 +2.39 73 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 71 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 0.00 71 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 70 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 0.00 69 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.08 0.00 69 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 +0.01 69 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.14 +0.01 69 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.17 +0.01 69 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.22 +0.02 69 0 1 0
28MAY26 44.00 P 0.48 0.48 0.48 0.27 +0.02 69 5 15 +5
28MAY26 45.00 P 0.00 0.00 0.00 0.33 +0.02 69 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.41 +0.04 69 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.50 +0.04 69 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.60 +0.07 69 0 27 0
28MAY26 49.00 P 1.10 1.10 1.10 0.72 +0.08 69 2 23 +2
28MAY26 50.00 P 1.16 1.16 1.16 0.84 +0.07 69 2 74 +2
28MAY26 52.50 P 0.00 0.00 0.00 1.24 +0.12 69 0 265 0
28MAY26 55.00 P 1.92 1.99 1.92 1.77 +0.20 69 33 601 +7
28MAY26 57.50 P 0.00 0.00 0.00 2.41 +0.28 69 0 282 0
28MAY26 60.00 P 0.00 0.00 0.00 3.19 +0.35 69 0 597 0
28MAY26 62.50 P 3.81 3.81 3.80 4.08 +0.48 70 4 238 +1
28MAY26 65.00 P 4.28 4.28 4.22 5.05 +0.48 69 19 131 0
28MAY26 67.50 P 0.00 0.00 0.00 6.26 +0.64 69 0 61 0
28MAY26 70.00 P 6.64 6.64 6.64 7.57 +0.79 69 15 232 0
28MAY26 72.50 P 0.00 0.00 0.00 9.14 +0.99 70 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 10.73 +1.16 70 0 90 0
28MAY26 77.50 P 12.39 12.40 12.39 12.39 +1.20 70 24 30 +10
28MAY26 80.00 P 0.00 0.00 0.00 14.41 +1.51 72 0 66 0
28MAY26 82.50 P 0.00 0.00 0.00 15.75 +0.97 67 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 18.22 +1.62 73 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.89 +1.45 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.27 +1.67 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.07 +1.58 68 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 26.58 +1.94 72 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.67 +1.74 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 71 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 71 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 +0.01 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.01 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.01 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.03 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 +0.03 70 0 0 0
29JUN26 40.00 P 0.64 0.71 0.64 0.40 +0.02 70 7 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 +0.04 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 +0.04 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 +0.03 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 +0.08 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 +0.08 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 +0.08 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.21 +0.09 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.09 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.59 +0.12 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 1.81 +0.17 70 0 112 0
29JUN26 52.50 P 2.64 2.64 2.64 2.40 +0.21 71 15 48 +9
29JUN26 55.00 P 0.00 0.00 0.00 3.13 +0.31 71 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 3.94 +0.36 71 0 198 0
29JUN26 60.00 P 4.50 4.50 4.50 4.82 +0.39 70 2 283 0
29JUN26 62.50 P 0.00 0.00 0.00 5.77 +0.50 69 0 793 0
29JUN26 65.00 P 6.04 6.04 6.04 6.88 +0.59 70 15 260 +15
29JUN26 67.50 P 0.00 0.00 0.00 8.14 +0.69 69 0 242 0
29JUN26 70.00 P 0.00 0.00 0.00 9.57 +0.85 70 0 142 0
29JUN26 72.50 P 0.00 0.00 0.00 11.08 +0.97 70 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 +1.10 71 0 196 0
29JUN26 77.50 P 13.77 13.77 13.77 14.44 +1.14 71 11 488 -11
29JUN26 80.00 P 0.00 0.00 0.00 16.19 +1.18 72 0 96 0
29JUN26 82.50 P 0.00 0.00 0.00 17.75 +0.91 70 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 19.68 +1.10 70 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.79 +1.32 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.83 +1.53 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.27 +1.92 76 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.10 +1.48 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.18 +1.48 73 0 0 0
30JUL26 50.00 P 2.60 2.60 2.60 2.84 - 72 20 20 -
30JUL26 52.50 P 0.00 0.00 0.00 3.50 +0.26 71 0 1 0
30JUL26 55.00 P 3.90 3.90 3.90 4.36 +0.46 72 3 3 +3
30JUL26 57.50 P 0.00 0.00 0.00 5.21 +0.51 71 0 15 0
30JUL26 60.00 P 5.62 6.12 5.62 6.17 +0.57 71 12 33 +12
30JUL26 62.50 P 6.56 6.56 6.56 7.26 +0.64 71 1 22 +1
30JUL26 65.00 P 7.68 7.68 7.68 8.47 +0.72 71 6 61 +6
30JUL26 67.50 P 0.00 0.00 0.00 9.80 +0.81 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.29 +0.95 72 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.84 +1.05 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.53 +1.05 73 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.20 +1.09 73 0 11 0
30JUL26 80.00 P 0.00 0.00 0.00 18.12 +1.29 74 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.51 +0.87 72 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.66 +1.53 74 0 9 0
30JUL26 87.50 P 0.00 0.00 0.00 23.46 +1.38 73 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.64 +1.53 75 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 27.60 +1.66 75 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 29.70 +1.64 75 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 31.80 +1.74 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.01 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.01 71 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.02 71 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 +0.01 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.01 71 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 +0.02 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 +0.02 71 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 +0.02 71 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 +0.04 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.66 +0.04 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 +0.04 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 +0.03 71 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.07 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 +0.04 71 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.30 +0.07 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 +0.07 71 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.71 +0.11 71 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 +0.12 71 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 2.10 +0.11 71 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.35 +0.16 71 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.60 +0.18 71 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 2.86 +0.19 71 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.11 +0.18 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 +0.24 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.69 +0.32 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 3.95 +0.29 71 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.28 +0.35 71 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 +0.28 70 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 5.97 +0.44 70 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.97 +0.52 70 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 8.07 +0.54 70 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 9.29 +0.68 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 10.62 +0.72 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 11.98 +0.75 70 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 13.55 +0.92 71 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 15.14 +0.90 71 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 16.81 +0.98 72 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 18.48 +0.98 72 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 20.31 +1.20 72 0 60 0
29SEP26 82.50 P 21.32 21.32 21.32 21.99 +0.83 72 5 60 0
29SEP26 85.00 P 0.00 0.00 0.00 23.89 +1.38 73 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 25.79 +1.28 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.82 +1.38 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.80 +1.39 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.92 +1.49 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.94 +1.50 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 +0.09 70 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 2.71 +0.15 71 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 +0.15 71 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.25 +0.18 71 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.42 +0.14 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.69 +0.15 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.27 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.35 +0.22 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.68 +0.22 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.02 +0.22 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 +0.35 70 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.73 +0.27 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 +0.42 69 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.93 +0.29 69 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.05 +0.40 69 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 9.18 +0.45 69 0 2,412 0
30DEC26 60.00 P 0.00 0.00 0.00 10.39 +0.50 69 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 11.72 +0.59 69 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 13.17 +0.77 69 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 14.64 +0.85 70 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 16.17 +0.83 70 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 17.79 +1.16 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.47 +0.94 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.22 +1.00 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.93 +1.07 71 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 24.72 +0.97 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.19 +0.86 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.65 +1.20 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.83 +1.13 70 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.76 +1.27 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.70 +1.30 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.64 +1.30 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.96 +0.30 69 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 +0.30 69 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.64 +0.29 69 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.99 +0.30 69 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.41 +0.38 69 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.83 +0.42 69 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.24 +0.41 69 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.43 +0.19 68 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.50 +0.42 68 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 9.63 +0.47 68 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 10.84 +0.51 68 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.12 +0.55 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.45 +0.75 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 14.88 +0.80 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 16.39 +0.85 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.96 +0.86 68 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 19.65 +0.96 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 21.30 +1.00 69 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 23.13 +1.10 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 24.67 +0.88 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.47 +0.80 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.64 +1.33 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 30.08 +1.19 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.41 +1.28 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 34.37 +1.30 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 36.37 +1.33 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 37.65 +1.42 69 0 0 0
TOTAL PUT 1,219 36,087 +477
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$ 35.96
29APR26 22.00 C 0.00 0.00 0.00 14.00 +0.95 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.01 +0.96 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.01 +0.96 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.01 +0.96 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.01 +0.96 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.01 +0.95 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.02 +0.95 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.02 +0.93 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.03 +0.90 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.06 +0.85 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.11 +0.76 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.23 +0.73 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.44 +0.59 29 0 119 0
29APR26 35.00 C 1.66 1.93 1.66 1.76 +0.44 29 65 474 0
29APR26 36.00 C 1.05 1.31 1.05 1.18 +0.28 29 84 348 +20
29APR26 37.00 C 0.69 0.80 0.66 0.75 +0.16 29 80 525 +50
29APR26 38.00 C 0.40 0.50 0.40 0.46 +0.09 29 268 893 +219
29APR26 39.00 C 0.26 0.32 0.26 0.27 +0.04 29 62 248 +13
29APR26 40.00 C 0.14 0.18 0.14 0.15 +0.02 29 27 536 +13
29APR26 41.00 C 0.09 0.09 0.09 0.08 +0.01 29 16 179 +3
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 355 0
29APR26 43.00 C 0.03 0.03 0.03 0.02 -0.01 30 12 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29APR26 52.50 C 0.01 0.01 0.01 0.01 0.00 52 2 17 -2
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 14.04 +0.96 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.04 +0.96 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.05 +0.96 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.05 +0.96 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.06 +0.96 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.06 +0.94 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.08 +0.92 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.11 +0.90 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.17 +0.86 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.26 +0.80 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.40 +0.72 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.62 +0.69 32 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.89 +0.59 31 0 126 0
28MAY26 35.00 C 0.00 0.00 0.00 2.25 +0.48 31 0 132 0
28MAY26 36.00 C 1.62 1.62 1.62 1.71 +0.37 31 15 179 0
28MAY26 37.00 C 1.20 1.20 1.18 1.28 +0.28 31 30 208 -15
28MAY26 38.00 C 0.87 0.94 0.84 0.94 +0.21 31 19 177 +16
28MAY26 39.00 C 0.00 0.00 0.00 0.68 +0.16 31 0 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.48 +0.11 31 0 211 0
28MAY26 41.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 297 0
28MAY26 42.00 C 0.24 0.24 0.24 0.24 +0.06 32 8 269 +8
28MAY26 43.00 C 0.19 0.19 0.19 0.16 +0.04 32 4 434 +4
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.03 +0.96 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.04 +0.96 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.04 +0.96 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.04 +0.96 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.05 +0.96 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.05 +0.95 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.06 +0.95 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.08 +0.94 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.26 +1.10 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.32 +1.11 40 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.40 +1.00 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.40 +0.82 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.60 +0.76 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.87 +0.73 33 0 69 0
29JUN26 34.00 C 3.06 3.06 3.06 3.13 +0.59 32 2 48 +2
29JUN26 35.00 C 0.00 0.00 0.00 2.57 +0.53 32 0 1,583 0
29JUN26 36.00 C 0.00 0.00 0.00 2.09 +0.46 32 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.68 +0.39 32 0 80 0
29JUN26 38.00 C 0.00 0.00 0.00 1.34 +0.34 33 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 1.05 +0.28 33 0 76 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 +0.22 33 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.64 +0.17 33 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.49 +0.13 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 +0.10 33 0 215 0
29JUN26 44.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 +0.07 33 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 13.04 +0.96 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.05 +0.96 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.05 +0.95 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.07 +0.94 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.09 +0.92 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.26 +1.01 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.32 +0.95 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.40 +0.86 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.50 +0.72 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.73 +0.64 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.04 +0.62 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.42 +0.57 32 0 0 0
30JUL26 35.00 C 2.92 2.92 2.92 2.86 +0.45 32 15 15 +15
30JUL26 36.00 C 0.00 0.00 0.00 2.37 +0.40 31 0 0 0
30JUL26 37.00 C 1.91 2.00 1.91 1.95 +0.33 31 60 60 +60
30JUL26 38.00 C 1.61 1.67 1.61 1.62 +0.29 32 9 9 +9
30JUL26 39.00 C 0.00 0.00 0.00 1.31 +0.23 32 0 1 0
30JUL26 40.00 C 1.00 1.00 1.00 1.06 +0.19 32 1 1 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.87 +0.15 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.71 +0.12 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.57 +0.11 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.04 +0.96 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.05 +0.95 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.06 +0.94 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.09 +0.93 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.14 +0.90 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.22 +0.87 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.34 +0.83 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.50 +0.77 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 +0.72 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.01 +0.68 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.34 +0.61 34 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.74 +0.57 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.18 +0.63 34 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.56 +0.44 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 3.13 +0.42 33 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.72 +0.35 33 0 958 0
29SEP26 38.00 C 0.00 0.00 0.00 2.38 +0.34 33 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 2.05 +0.28 33 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.78 +0.26 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.53 +0.22 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.32 +0.20 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.12 +0.16 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.96 +0.15 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 +0.10 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 +0.14 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 +0.08 33 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.06 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 85 0
29SEP26 52.50 C 0.26 0.26 0.26 0.24 +0.04 34 5 61 +5
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.05 +0.95 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.07 +0.93 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.11 +0.91 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.18 +0.86 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.30 +0.83 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.46 +0.79 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 +0.73 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.93 +0.70 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.23 +0.66 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.57 +0.60 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.96 +0.57 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.39 +0.52 33 0 0 0
30DEC26 34.00 C 4.33 4.33 4.33 4.87 +0.63 33 15 15 +15
30DEC26 35.00 C 3.85 3.85 3.85 4.24 +0.42 31 15 15 +15
30DEC26 36.00 C 3.42 3.42 3.42 3.82 +0.41 32 15 56 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.41 +0.35 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.05 +0.33 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.72 +0.30 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.42 +0.26 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.15 +0.25 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.90 +0.20 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 +0.20 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 +0.16 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.32 +0.15 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.16 +0.14 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.11 32 0 34 0
30DEC26 48.00 C 0.88 0.88 0.88 0.90 +0.11 32 1 52 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.78 +0.09 32 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.68 +0.07 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.06 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 +0.03 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 14.09 +0.91 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.17 +0.90 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.27 +0.85 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.42 +0.81 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.62 +0.79 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.84 +0.74 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 9.12 +0.73 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.41 +0.67 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.76 +0.65 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.13 +0.59 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.55 +0.58 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 +0.51 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.49 +0.66 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.85 +0.43 31 0 130 0
30MAR27 36.00 C 4.45 4.45 4.45 4.43 +0.42 31 10 125 +10
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.38 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.66 +0.34 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.33 +0.34 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 3.00 +0.28 31 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 2.73 +0.27 31 0 19 0
30MAR27 42.00 C 0.00 0.00 0.00 2.46 +0.25 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.22 +0.15 31 0 48 0
30MAR27 44.00 C 1.82 1.83 1.82 2.01 +0.15 31 21 59 +21
30MAR27 45.00 C 0.00 0.00 0.00 1.86 +0.19 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.67 +0.16 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 +0.17 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.36 +0.15 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 +0.11 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 +0.12 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 +0.08 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 +0.06 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 2 0
TOTAL CALL 861 16,153 +484
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
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 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29APR26 28.00 P 0.03 0.03 0.03 0.01 0.00 38 7 49 0
29APR26 29.00 P 0.05 0.05 0.05 0.01 -0.02 33 20 188 0
29APR26 30.00 P 0.08 0.08 0.07 0.02 -0.05 31 50 238 +10
29APR26 31.00 P 0.14 0.14 0.14 0.04 -0.11 30 50 69 +21
29APR26 32.00 P 0.20 0.20 0.16 0.10 -0.19 30 77 308 -19
29APR26 33.00 P 0.50 0.50 0.35 0.21 -0.31 29 90 753 +15
29APR26 34.00 P 0.55 0.58 0.42 0.42 -0.45 30 54 391 +7
29APR26 35.00 P 0.88 0.88 0.71 0.74 -0.57 30 4 660 0
29APR26 36.00 P 1.35 1.41 1.15 1.17 -0.72 29 123 587 +61
29APR26 37.00 P 1.96 1.96 1.96 1.80 -0.75 30 15 238 0
29APR26 38.00 P 0.00 0.00 0.00 2.52 -0.80 31 0 323 0
29APR26 39.00 P 0.00 0.00 0.00 3.27 -0.91 30 0 243 0
29APR26 40.00 P 0.00 0.00 0.00 4.14 -0.94 29 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 5.12 -1.09 33 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.05 -0.96 30 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.04 -0.96 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 8.04 -0.96 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.04 -0.96 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.04 -0.96 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 11.04 -0.96 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.04 -0.96 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.04 -0.96 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.04 -0.96 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.54 -0.96 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.04 -0.96 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.54 -0.96 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.04 -0.96 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.54 -0.96 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.04 -0.96 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
28MAY26 27.00 P 0.11 0.11 0.11 0.03 -0.03 33 14 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 102 0
28MAY26 29.00 P 0.22 0.22 0.21 0.11 -0.11 32 21 122 +6
28MAY26 30.00 P 0.30 0.30 0.29 0.20 -0.17 32 39 98 +9
28MAY26 31.00 P 0.00 0.00 0.00 0.35 -0.23 32 0 37 0
28MAY26 32.00 P 0.00 0.00 0.00 0.56 -0.32 32 0 95 0
28MAY26 33.00 P 0.90 0.90 0.90 0.85 -0.40 32 1 144 -1
28MAY26 34.00 P 0.00 0.00 0.00 1.22 -0.50 32 0 380 0
28MAY26 35.00 P 1.77 1.77 1.70 1.68 -0.57 33 30 339 -30
28MAY26 36.00 P 2.30 2.30 2.08 2.20 -0.71 32 16 643 0
28MAY26 37.00 P 0.00 0.00 0.00 2.83 -0.69 32 0 165 0
28MAY26 38.00 P 0.00 0.00 0.00 3.50 -0.78 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.27 -0.83 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.10 -1.04 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.97 -1.10 32 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.08 -0.94 39 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.96 -1.04 38 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.76 -0.94 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.58 -1.41 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.70 -0.95 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.69 -0.95 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.68 -0.95 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.67 -0.95 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.66 -0.96 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.15 -0.95 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.64 -0.95 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.13 -0.96 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.62 -0.96 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.11 -0.96 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.60 -0.96 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.08 33 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.10 33 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 -0.15 33 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 -0.20 33 0 77 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 -0.27 33 0 142 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 -0.36 33 0 306 0
29JUN26 34.00 P 1.73 1.75 1.63 1.63 -0.49 33 36 160 +9
29JUN26 35.00 P 2.08 2.08 2.08 2.08 -0.58 32 15 1,687 -11
29JUN26 36.00 P 2.75 2.77 2.75 2.77 -0.49 34 13 206 0
29JUN26 37.00 P 0.00 0.00 0.00 3.21 -0.66 32 0 286 0
29JUN26 38.00 P 0.00 0.00 0.00 3.96 -0.64 33 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.68 -0.69 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.46 -0.74 33 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.15 -1.12 30 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.08 -1.11 32 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.96 -1.17 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.83 -1.26 30 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.77 -1.28 29 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.73 -1.29 29 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.70 -1.30 28 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.73 -0.93 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.70 -0.94 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.69 -0.94 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.16 -0.95 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.64 -0.96 32 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.13 -0.96 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.62 -0.96 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.11 -0.96 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.60 -0.96 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.07 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 -0.11 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 -0.15 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 -0.20 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.62 -0.25 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.86 -0.32 32 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.16 -0.38 32 0 0 0
30JUL26 33.00 P 1.67 1.67 1.67 1.53 -0.43 32 15 15 +15
30JUL26 34.00 P 1.98 1.98 1.98 1.95 -0.46 32 15 15 +15
30JUL26 35.00 P 2.56 2.56 2.56 2.43 -0.53 32 12 12 +12
30JUL26 36.00 P 3.12 3.12 2.94 2.94 -0.66 32 24 24 +24
30JUL26 37.00 P 0.00 0.00 0.00 3.55 -0.63 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.17 -0.72 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.88 -0.76 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.64 -0.79 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.43 -0.84 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.26 -0.93 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.13 -1.00 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.02 -1.07 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.93 -1.12 32 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.86 -1.16 32 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.81 -1.19 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.07 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.09 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.12 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 -0.15 34 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 -0.18 34 0 33 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 -0.24 34 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 -0.27 34 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.45 -0.31 34 0 25 0
29SEP26 32.00 P 1.95 1.95 1.95 1.80 -0.38 34 1 26 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.22 -0.42 35 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 2.68 -0.46 35 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.18 -0.53 35 0 923 0
29SEP26 36.00 P 0.00 0.00 0.00 3.76 -0.55 35 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.35 -0.48 35 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.01 -0.48 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.70 -0.70 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.44 -0.73 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.76 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.78 -0.77 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.85 -0.82 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.71 -0.84 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.29 -0.84 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.51 -0.88 39 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.07 -0.93 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.35 -0.94 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 -0.90 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.28 -0.97 43 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.73 -1.00 46 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.14 -1.03 48 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.15 -0.95 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.63 -0.95 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.11 -0.96 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.60 -0.96 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.08 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.14 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.19 32 0 22 0
30DEC26 27.00 P 1.01 1.01 0.98 0.74 -0.22 32 60 82 +60
30DEC26 28.00 P 0.00 0.00 0.00 0.98 -0.25 33 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.27 33 0 9 0
30DEC26 30.00 P 1.70 1.70 1.70 1.55 -0.32 33 2 16 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.89 -0.37 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 -0.40 33 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 2.71 -0.46 33 0 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.20 -0.48 33 0 47 0
30DEC26 35.00 P 4.01 4.01 3.80 3.70 -0.55 33 50 137 +32
30DEC26 36.00 P 4.59 4.59 4.57 4.28 -0.56 34 34 41 +15
30DEC26 37.00 P 0.00 0.00 0.00 4.87 -0.62 34 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.52 -0.65 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.19 -0.69 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 -0.72 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 -0.74 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.42 -0.78 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.23 -0.79 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 -0.83 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.59 -0.82 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 -0.88 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.30 -0.87 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.35 -0.94 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.09 -0.89 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.28 -0.97 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.73 -1.00 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.14 -1.03 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.19 -0.95 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.65 -0.95 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.12 -0.96 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.61 -0.95 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.10 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 -0.13 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 -0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 -0.18 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.00 -0.27 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.30 -0.24 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.58 -0.31 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.92 -0.32 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.28 -0.39 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.71 -0.39 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.14 -0.46 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.64 -0.48 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.54 33 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 4.73 -0.55 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.32 -0.60 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.95 -0.64 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.62 -0.44 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.09 -0.69 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.81 -0.70 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.54 -0.72 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.29 -0.76 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.08 -0.80 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.88 -0.79 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.70 -0.82 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.55 -0.83 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.41 -0.88 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.29 -0.87 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.28 -0.97 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.73 -1.00 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.14 -1.03 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.24 -0.93 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.67 -0.95 32 0 0 0
TOTAL PUT 888 19,249 +253
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$ 12.53
29APR26 8.75 C 0.00 0.00 0.00 3.80 +0.19 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.55 +0.19 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.29 +0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.05 +0.18 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.81 +0.19 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.57 +0.19 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.09 +0.17 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.64 +0.15 42 0 15 0
29APR26 11.50 C 1.15 1.20 1.15 1.20 +0.13 38 60 210 0
29APR26 12.00 C 0.82 0.90 0.82 0.86 +0.10 39 30 227 0
29APR26 12.50 C 0.60 0.60 0.60 0.59 +0.07 40 85 314 +85
29APR26 13.00 C 0.38 0.38 0.38 0.39 +0.06 41 15 1,188 +15
29APR26 13.50 C 0.24 0.24 0.24 0.24 +0.04 41 61 2,113 +60
29APR26 14.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 1,838 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 1,405 0
29APR26 15.00 C 0.05 0.05 0.05 0.05 +0.01 43 60 529 +45
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 470 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 279 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 3.80 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.83 +0.21 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.63 +0.23 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 +0.22 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.81 +0.14 42 0 0 0
28MAY26 11.50 C 1.33 1.33 1.33 1.41 +0.12 39 12 12 +12
28MAY26 12.00 C 0.00 0.00 0.00 1.10 +0.10 40 0 92 0
28MAY26 12.50 C 0.77 0.78 0.77 0.85 +0.09 41 30 913 -30
28MAY26 13.00 C 0.54 0.63 0.54 0.64 +0.07 41 212 1,053 +167
28MAY26 13.50 C 0.42 0.42 0.42 0.47 +0.05 41 15 158 0
28MAY26 14.00 C 0.32 0.32 0.32 0.34 +0.04 41 60 345 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.24 +0.03 41 0 106 0
28MAY26 15.00 C 0.17 0.17 0.17 0.17 +0.02 42 40 79 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 113 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.09 +0.16 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.88 +0.16 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.67 +0.15 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.28 +0.13 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 +0.12 42 0 30 0
29JUN26 11.50 C 1.51 1.51 1.51 1.60 +0.10 40 70 250 +70
29JUN26 12.00 C 0.00 0.00 0.00 1.32 +0.09 41 0 224 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.08 41 0 1,568 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 +0.06 41 0 2,311 0
29JUN26 13.50 C 0.59 0.60 0.59 0.68 +0.05 41 16 1,003 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 318 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.03 42 0 314 0
29JUN26 15.00 C 0.29 0.29 0.29 0.32 +0.02 42 30 714 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 1,729 0
29JUN26 16.00 C 0.20 0.20 0.20 0.19 +0.02 42 100 1,700 +100
29JUN26 16.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 0.00 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 22.00 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 0.01 0.00 49 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.58 +0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.35 +0.19 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.12 +0.16 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.91 +0.16 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.70 +0.15 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.29 +0.13 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.00 +0.12 41 0 0 0
30JUL26 11.50 C 1.60 1.61 1.59 1.62 +0.10 38 55 55 +55
30JUL26 12.00 C 0.00 0.00 0.00 1.34 +0.08 39 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.10 +0.07 39 0 165 0
30JUL26 13.00 C 0.92 0.92 0.92 0.89 +0.05 40 15 75 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.72 +0.04 40 0 30 0
30JUL26 14.00 C 0.60 0.60 0.59 0.59 +0.04 41 30 30 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 60 0
30JUL26 15.50 C 0.33 0.33 0.33 0.29 +0.01 41 15 52 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.86 +0.17 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 +0.19 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.42 +0.20 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 +0.19 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.18 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.16 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.45 +0.14 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.13 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 +0.14 41 0 37 0
29SEP26 12.00 C 1.59 1.59 1.59 1.56 +0.08 40 15 174 0
29SEP26 12.50 C 1.39 1.39 1.39 1.33 +0.06 40 15 90 0
29SEP26 13.00 C 1.15 1.15 1.15 1.14 +0.05 41 15 140 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.05 41 0 126 0
29SEP26 14.00 C 0.85 0.85 0.85 0.86 +0.08 42 15 166 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.05 42 0 15 0
29SEP26 15.00 C 0.61 0.61 0.61 0.61 +0.02 42 15 34 +15
29SEP26 15.50 C 0.53 0.53 0.53 0.51 +0.02 42 11 166 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 0.00 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 +0.19 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 +0.18 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.19 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 +0.17 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 +0.12 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 +0.14 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.13 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.15 +0.11 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 +0.12 41 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 +0.08 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 +0.07 41 0 168 0
30DEC26 13.50 C 1.31 1.31 1.31 1.31 +0.04 41 6 43 +6
30DEC26 14.00 C 1.17 1.17 1.17 1.16 +0.04 41 7 75 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.05 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.03 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.03 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.03 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.01 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 0.00 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.01 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 4.10 +0.24 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.92 +0.21 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 +0.15 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.57 +0.19 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 +0.21 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 +0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 +0.14 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 +0.13 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.09 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.96 +0.10 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 +0.08 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 +0.04 41 0 127 0
30MAR27 14.00 C 1.44 1.44 1.44 1.44 +0.03 41 13 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 +0.09 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 +0.06 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 +0.04 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.04 42 0 22 0
TOTAL CALL 1,123 28,563 +745
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 117 0
29APR26 11.00 P 0.12 0.12 0.10 0.09 -0.04 42 148 616 +75
29APR26 11.50 P 0.21 0.22 0.21 0.19 -0.06 42 220 716 -64
29APR26 12.00 P 0.35 0.39 0.35 0.35 -0.08 43 111 812 -110
29APR26 12.50 P 0.59 0.59 0.59 0.57 -0.12 43 5 707 0
29APR26 13.00 P 0.00 0.00 0.00 0.87 -0.14 43 0 4,715 0
29APR26 13.50 P 0.00 0.00 0.00 1.23 -0.13 45 0 2,534 0
29APR26 14.00 P 0.00 0.00 0.00 1.60 -0.16 42 0 2,416 0
29APR26 14.50 P 0.00 0.00 0.00 2.03 -0.25 41 0 1,023 0
29APR26 15.00 P 2.55 2.55 2.55 2.54 -0.21 50 100 483 -100
29APR26 15.50 P 0.00 0.00 0.00 3.01 -0.25 51 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 -0.27 54 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.02 -0.26 64 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.47 -0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.97 -0.34 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.47 -0.34 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.97 -0.33 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.47 -0.35 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.97 -0.35 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.47 -0.35 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.04 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.24 -0.05 42 0 940 0
28MAY26 11.50 P 0.00 0.00 0.00 0.39 -0.06 43 0 186 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 -0.09 43 0 571 0
28MAY26 12.50 P 0.87 0.87 0.87 0.82 -0.11 43 15 978 +15
28MAY26 13.00 P 1.18 1.18 1.14 1.11 -0.13 43 210 1,435 +210
28MAY26 13.50 P 0.00 0.00 0.00 1.45 -0.14 44 0 189 0
28MAY26 14.00 P 0.00 0.00 0.00 1.77 -0.21 42 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.24 -0.16 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.68 -0.17 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.14 -0.18 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.62 -0.18 53 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.11 -0.19 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.61 -0.19 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.11 -0.21 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.60 -0.23 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.02 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.06 42 0 759 0
29JUN26 11.00 P 0.46 0.46 0.46 0.39 -0.08 43 100 813 +100
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.09 43 0 346 0
29JUN26 12.00 P 0.87 0.87 0.84 0.78 -0.10 43 30 258 0
29JUN26 12.50 P 1.15 1.15 1.09 1.03 -0.12 44 370 2,024 +229
29JUN26 13.00 P 1.47 1.47 1.40 1.32 -0.13 44 210 2,679 0
29JUN26 13.50 P 1.75 1.75 1.75 1.65 -0.14 44 75 1,377 +75
29JUN26 14.00 P 0.00 0.00 0.00 2.01 -0.15 45 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 -0.16 46 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.17 46 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 -0.18 48 0 75 0
29JUN26 16.00 P 3.84 3.84 3.84 3.70 -0.18 49 30 121 +30
29JUN26 16.50 P 0.00 0.00 0.00 4.17 -0.19 51 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.65 -0.19 53 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.15 -0.19 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.65 -0.19 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.15 -0.20 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.66 -0.20 67 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.18 -0.19 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.69 -0.20 75 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.72 -0.20 83 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.73 -0.21 88 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.47 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.69 -0.24 95 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.47 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.47 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.47 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.47 -0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 -0.05 41 0 13 0
30JUL26 10.00 P 0.33 0.33 0.33 0.29 -0.06 41 30 30 +30
30JUL26 10.50 P 0.00 0.00 0.00 0.42 -0.08 41 0 27 0
30JUL26 11.00 P 0.63 0.63 0.63 0.59 -0.10 41 15 82 +15
30JUL26 11.50 P 0.82 0.82 0.82 0.80 -0.11 41 15 73 +15
30JUL26 12.00 P 1.09 1.09 1.04 1.05 -0.11 42 90 122 +75
30JUL26 12.50 P 1.39 1.39 1.32 1.33 -0.12 42 45 178 +45
30JUL26 13.00 P 1.69 1.71 1.60 1.64 -0.12 42 532 750 +487
30JUL26 13.50 P 1.95 1.95 1.92 1.98 -0.18 42 315 315 +315
30JUL26 14.00 P 0.00 0.00 0.00 2.37 -0.17 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.77 -0.17 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.18 -0.19 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.62 -0.19 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.06 -0.20 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.51 -0.18 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.98 - 49 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.06 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.07 42 0 95 0
29SEP26 10.50 P 0.66 0.66 0.66 0.64 -0.09 42 30 148 +30
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.09 42 0 205 0
29SEP26 11.50 P 1.09 1.09 1.07 1.06 -0.11 42 17 160 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.12 42 0 220 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 -0.13 42 0 305 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 -0.14 43 0 338 0
29SEP26 13.50 P 2.27 2.27 2.23 2.23 -0.16 43 115 371 +115
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.17 43 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 -0.17 43 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 -0.18 44 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 -0.18 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 -0.20 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.64 -0.18 45 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 -0.18 46 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 -0.19 46 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.00 -0.20 47 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 -0.21 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 -0.22 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.41 -0.23 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.89 -0.23 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.87 -0.20 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.84 -0.19 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 -0.20 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.81 -0.20 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.80 -0.18 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.69 -0.35 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.68 -0.35 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.67 -0.35 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.06 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.07 42 0 215 0
30DEC26 10.50 P 0.87 0.87 0.87 0.89 -0.09 42 1 22 +1
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.10 42 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.10 42 0 205 0
30DEC26 12.00 P 1.59 1.59 1.58 1.58 -0.12 42 20 169 +10
30DEC26 12.50 P 1.86 1.86 1.84 1.87 -0.13 42 51 176 +34
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.13 42 0 303 0
30DEC26 13.50 P 0.00 0.00 0.00 2.50 -0.15 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 -0.16 42 0 243 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 -0.15 43 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.16 43 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.19 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 -0.18 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 -0.18 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 -0.19 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.68 -0.18 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 -0.17 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.57 -0.21 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.01 -0.21 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.46 -0.23 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.94 -0.22 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.04 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.06 42 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.09 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 -0.10 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.53 -0.10 41 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.78 -0.13 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 -0.12 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 -0.13 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.70 -0.14 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 -0.16 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 -0.12 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.76 -0.18 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 -0.17 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.52 -0.24 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 -0.19 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.38 -0.17 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.75 -0.29 41 0 0 0
TOTAL PUT 2,900 37,860 +1,647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.90
29APR26 62.50 C 0.00 0.00 0.00 24.69 +1.39 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.13 +1.30 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.73 +1.36 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.27 +1.60 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.98 +1.79 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.07 +1.32 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.63 +1.22 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.30 +1.05 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.18 +0.81 23 0 152 0
29APR26 85.00 C 0.00 0.00 0.00 3.50 +0.60 24 0 92 0
29APR26 87.50 C 2.31 2.31 2.29 2.05 +0.38 23 41 297 +28
29APR26 90.00 C 1.15 1.20 1.02 1.07 +0.13 22 153 930 +28
29APR26 92.50 C 0.46 0.55 0.46 0.52 +0.04 22 19 206 +4
29APR26 95.00 C 0.25 0.25 0.25 0.23 0.00 23 10 434 -9
29APR26 97.50 C 0.11 0.12 0.11 0.10 -0.01 23 4 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 24 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 25.12 +1.79 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.67 +1.74 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.24 +1.71 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.72 +1.56 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.20 +1.73 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.36 +1.20 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.07 +1.07 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.94 +0.90 23 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.04 +0.56 23 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 4.51 +0.58 24 0 240 0
28MAY26 87.50 C 3.15 3.22 3.09 3.11 +0.45 23 90 28 -90
28MAY26 90.00 C 0.00 0.00 0.00 2.01 +0.22 22 0 101 0
28MAY26 92.50 C 1.25 1.29 1.25 1.29 +0.12 23 2 3 +2
28MAY26 95.00 C 0.79 0.79 0.79 0.79 +0.06 23 2 463 +2
28MAY26 97.50 C 0.48 0.48 0.48 0.46 +0.02 23 2 581 0
28MAY26 100.00 C 0.25 0.25 0.25 0.28 +0.02 23 2 107 +2
28MAY26 102.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 31 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 120.00 C 0.02 0.02 0.02 0.01 0.00 29 100 100 +100
29JUN26 62.50 C 0.00 0.00 0.00 25.39 +1.74 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.96 +1.70 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.43 +1.52 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.92 +1.35 35 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 15.45 +1.67 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.70 +1.13 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.51 +1.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.50 +0.85 23 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.70 +0.70 23 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.14 +0.41 23 0 4 0
29JUN26 87.50 C 4.00 4.00 4.00 3.95 +0.49 23 12 132 +12
29JUN26 90.00 C 0.00 0.00 0.00 2.80 +0.34 23 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 1.94 +0.21 23 0 2 0
29JUN26 95.00 C 1.33 1.34 1.33 1.31 +0.11 23 3 8 +3
29JUN26 97.50 C 0.00 0.00 0.00 0.87 +0.06 23 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.58 +0.04 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 0.00 23 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 25.40 +1.68 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.98 +1.62 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.46 +1.43 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.98 +1.33 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.57 +1.69 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.88 +1.15 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.79 +1.06 24 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.88 +0.94 24 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.16 +0.80 24 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.67 +0.52 24 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.53 +0.55 24 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.40 +0.38 24 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.52 +0.28 24 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.84 +0.20 24 0 0 0
30JUL26 97.50 C 1.35 1.35 1.35 1.32 +0.14 23 2 2 +2
30JUL26 100.00 C 0.00 0.00 0.00 0.94 +0.10 23 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.68 +0.09 24 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.48 +0.07 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.52 +1.69 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.05 +1.52 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.60 +1.33 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.23 +1.27 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.97 +1.62 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.44 +1.07 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.54 +0.97 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.80 +0.86 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.24 +0.75 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.00 +0.70 25 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.67 +0.58 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.55 +0.48 24 0 110 0
29SEP26 92.50 C 3.75 3.75 3.71 3.65 +0.38 24 120 121 +100
29SEP26 95.00 C 0.00 0.00 0.00 2.92 +0.30 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.34 +0.27 24 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.85 +0.21 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.44 +0.16 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.12 +0.13 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.90 +0.11 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 +0.07 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.69 +1.66 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.30 +1.46 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.01 +1.32 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.83 +1.21 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.76 +1.13 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.84 +1.43 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.70 +0.96 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.11 +0.87 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.65 +0.77 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.37 +0.71 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.10 +0.63 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.98 +0.55 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.04 +0.48 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.27 +0.43 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.56 +0.34 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.00 +0.34 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.48 +0.25 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 +0.23 24 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.75 +0.19 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.43 +0.16 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.18 +0.14 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 +0.11 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 +0.10 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.62 +0.07 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.15 +1.29 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.94 +1.25 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.82 +1.18 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.78 +1.11 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.88 +1.09 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.08 +1.44 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.94 +0.87 24 0 2 0
30MAR27 80.00 C 13.00 13.00 13.00 12.83 +1.25 26 5 5 +5
30MAR27 82.50 C 0.00 0.00 0.00 11.05 +0.77 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.75 +0.61 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.60 +0.67 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.45 +0.57 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.43 +0.48 24 0 0 0
30MAR27 95.00 C 5.49 5.49 5.49 5.54 +0.40 24 5 5 +5
30MAR27 97.50 C 0.00 0.00 0.00 4.83 +0.41 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.16 +0.34 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.60 +0.33 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.08 +0.26 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.74 +0.26 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.32 +0.19 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.00 +0.19 24 0 2 0
TOTAL CALL 572 8,430 +194
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29APR26 70.00 P 0.07 0.07 0.07 0.01 0.00 30 110 253 +110
29APR26 72.50 P 0.15 0.15 0.11 0.01 -0.02 26 178 522 +175
29APR26 75.00 P 0.22 0.22 0.22 0.02 -0.06 23 3 403 0
29APR26 77.50 P 0.30 0.30 0.30 0.08 -0.16 23 10 352 +10
29APR26 80.00 P 0.48 0.48 0.47 0.25 -0.34 23 2 756 +1
29APR26 82.50 P 0.86 0.89 0.85 0.63 -0.59 23 13 684 +7
29APR26 85.00 P 1.29 1.40 1.28 1.38 -0.75 23 17 253 -2
29APR26 87.50 P 0.00 0.00 0.00 2.46 -0.98 23 0 40 0
29APR26 90.00 P 4.00 4.00 4.00 4.05 -1.25 23 2 391 -2
29APR26 92.50 P 6.68 6.68 6.68 6.00 -1.34 23 1 491 0
29APR26 95.00 P 0.00 0.00 0.00 8.22 -1.38 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 10.62 -1.38 23 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 13.10 -1.38 0 0 0 -1
29APR26 102.50 P 0.00 0.00 0.00 15.60 -1.38 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.10 -1.38 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.60 -1.38 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.10 -1.38 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.60 -1.38 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.10 -1.38 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.60 -1.38 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.10 -1.38 0 0 0 0
28MAY26 62.50 P 0.09 0.10 0.09 0.01 0.00 31 6 18 +6
28MAY26 65.00 P 0.12 0.14 0.12 0.01 0.00 28 6 38 +6
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 159 0
28MAY26 72.50 P 0.38 0.38 0.37 0.07 -0.09 23 240 650 +240
28MAY26 75.00 P 0.54 0.55 0.51 0.16 -0.19 23 192 583 +181
28MAY26 77.50 P 0.00 0.00 0.00 0.37 -0.32 23 0 229 0
28MAY26 80.00 P 1.11 1.11 1.11 0.75 -0.49 23 1 262 +1
28MAY26 82.50 P 0.00 0.00 0.00 1.36 -0.68 23 0 220 0
28MAY26 85.00 P 0.00 0.00 0.00 2.25 -0.75 23 0 150 0
28MAY26 87.50 P 3.17 3.17 3.17 3.35 -0.90 23 2 240 0
28MAY26 90.00 P 0.00 0.00 0.00 4.75 -1.27 22 0 101 0
28MAY26 92.50 P 0.00 0.00 0.00 6.63 -1.26 23 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 8.63 -1.33 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.83 -1.37 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.17 -1.38 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.61 -1.47 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.10 -1.48 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.60 -1.48 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.10 -1.48 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.60 -1.48 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.10 -1.49 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.60 -1.49 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.10 -1.49 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 124 0
29JUN26 67.50 P 0.51 0.51 0.51 0.06 -0.06 23 30 181 +30
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.13 23 0 113 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 -0.21 23 0 251 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.33 23 0 457 0
29JUN26 77.50 P 0.00 0.00 0.00 0.94 -0.47 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.54 -0.62 23 0 49 0
29JUN26 82.50 P 2.54 2.54 2.54 2.39 -0.75 23 60 72 +60
29JUN26 85.00 P 0.00 0.00 0.00 3.41 -0.75 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.56 -1.00 22 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 6.23 -1.15 23 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 8.00 -1.23 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.95 -1.29 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.05 -1.33 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.27 -1.18 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.08 -1.74 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.42 -1.79 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.84 -1.83 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.34 -1.77 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.73 -1.83 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.19 -1.83 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.67 -1.81 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.13 -1.82 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.60 -1.82 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.09 24 0 0 0
30JUL26 70.00 P 0.87 0.87 0.87 0.31 -0.14 24 1 6 +1
30JUL26 72.50 P 1.08 1.08 1.08 0.55 -0.21 24 2 30 0
30JUL26 75.00 P 1.40 1.40 1.40 0.92 -0.30 24 1 1 +1
30JUL26 77.50 P 0.00 0.00 0.00 1.45 -0.40 24 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.16 -0.53 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 3.08 -0.66 24 0 0 0
30JUL26 85.00 P 3.94 3.94 3.94 4.09 -0.72 24 1 1 +1
30JUL26 87.50 P 0.00 0.00 0.00 5.28 -0.84 23 0 0 0
30JUL26 90.00 P 6.52 6.52 6.52 6.71 -1.20 23 30 30 +30
30JUL26 92.50 P 0.00 0.00 0.00 8.63 -1.07 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.50 -1.14 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.51 -1.20 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.64 -1.07 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.36 -1.62 16 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.65 -1.67 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.96 -1.77 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.07 24 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 -0.09 25 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.14 25 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.21 25 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 -0.27 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 -0.36 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.35 -0.46 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.18 -0.57 25 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 4.18 -0.68 25 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.35 -0.68 25 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 6.56 -0.79 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.97 -0.96 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.65 -1.00 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.41 -1.08 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.33 -1.11 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.34 -1.14 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.01 -1.83 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.22 -1.64 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.47 -1.68 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.77 -1.70 17 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.09 -1.75 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.47 -1.79 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.87 -1.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.29 -1.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.72 -1.84 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 -0.09 24 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.12 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.93 -0.18 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 -0.24 24 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.83 -0.33 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.47 -0.39 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.25 -0.45 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.17 -0.53 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.22 -0.64 25 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 6.43 -0.63 25 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.65 -0.72 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.04 -0.81 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.45 -1.05 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.31 -0.96 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.11 -1.05 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.73 -1.49 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.67 -1.44 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.78 -1.60 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.93 -1.63 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.13 -1.67 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.40 -1.69 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.71 -1.73 16 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.09 -1.71 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.43 -1.77 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.72 -0.11 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.01 -0.17 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.43 -0.25 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.92 -0.31 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 -0.34 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.27 -0.42 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.08 -0.53 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.08 -0.54 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.18 -0.60 25 0 0 0
30MAR27 85.00 P 7.39 7.39 7.39 7.34 -0.59 25 2 0 -2
30MAR27 87.50 P 0.00 0.00 0.00 8.59 -0.70 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.97 -0.76 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.47 -0.90 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.91 -1.21 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.66 -1.47 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.49 -1.56 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.41 -1.62 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.41 -1.47 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.47 -1.54 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.59 -1.59 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.76 -1.64 22 0 0 0
TOTAL PUT 910 12,158 +853
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$ 14.39
29APR26 9.75 C 0.00 0.00 0.00 4.66 +0.12 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.41 +0.14 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.93 +0.12 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.43 +0.14 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.95 +0.14 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.43 +0.10 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.96 +0.08 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.52 +0.06 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.12 +0.03 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.79 +0.01 35 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 228 0
29APR26 15.00 C 0.35 0.35 0.35 0.33 -0.02 35 1 472 0
29APR26 15.50 C 0.22 0.22 0.22 0.20 -0.02 35 1 874 0
29APR26 16.00 C 0.12 0.12 0.12 0.12 -0.02 36 1 721 0
29APR26 16.50 C 0.08 0.08 0.08 0.07 -0.02 37 45 622 +44
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 76 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.71 +0.15 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.45 +0.17 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.96 +0.15 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 +0.18 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.03 +0.18 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.50 +0.10 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.06 +0.08 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.66 +0.06 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.96 0.00 34 0 66 0
28MAY26 14.50 C 0.00 0.00 0.00 0.72 +0.01 35 0 12 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 0.00 35 0 70 0
28MAY26 15.50 C 0.35 0.35 0.35 0.37 0.00 36 1 90 -1
28MAY26 16.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 43 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 92 0
28MAY26 17.00 C 0.12 0.12 0.12 0.12 -0.01 36 18 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 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 5.42 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.94 +0.14 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 +0.15 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 +0.17 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.96 +0.15 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 +0.17 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.03 +0.17 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.57 +0.13 39 0 147 0
29JUN26 12.50 C 2.15 2.15 2.15 2.16 +0.13 39 6 522 +2
29JUN26 13.00 C 0.00 0.00 0.00 1.72 +0.05 35 0 40 0
29JUN26 13.50 C 1.30 1.30 1.30 1.35 +0.01 34 15 1,517 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.06 0.00 34 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 -0.01 34 0 174 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.02 34 0 412 0
29JUN26 15.50 C 0.48 0.50 0.48 0.50 0.00 35 16 140 +15
29JUN26 16.00 C 0.34 0.37 0.34 0.37 -0.01 35 20 51 +20
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 109 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 41 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 4.45 +0.13 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.96 +0.12 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.50 +0.12 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.05 +0.14 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.62 +0.11 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.20 +0.06 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.85 +0.05 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.50 +0.01 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.43 +0.12 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 +0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 +0.11 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 +0.12 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.46 +0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 +0.10 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.15 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 +0.08 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.76 +0.09 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 +0.05 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 +0.04 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 +0.03 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.02 38 0 217 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 +0.02 38 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 +0.01 39 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.01 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.01 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 0.00 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 0.00 39 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 0.00 39 0 64 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 0.00 39 0 62 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.01 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 0.00 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 0.00 40 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 0.00 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 +0.30 47 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 +0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 +0.09 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 +0.09 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 +0.08 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.07 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.06 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 +0.06 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 +0.05 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 +0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.03 37 0 84 0
30DEC26 14.50 C 1.57 1.57 1.57 1.71 +0.03 37 30 83 +30
30DEC26 15.00 C 0.00 0.00 0.00 1.51 +0.02 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.35 +0.02 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.02 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 +0.01 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 0.00 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 0.00 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 0.00 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 0.00 38 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 0.00 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.86 +0.10 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.66 +0.10 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.29 +0.10 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 +0.09 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 +0.09 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.29 +0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 +0.07 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.18 +0.06 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 +0.06 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 +0.05 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 +0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 +0.05 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 +0.05 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 0.00 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 +0.03 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 15 0
TOTAL CALL 154 13,235 +125
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
29APR26 12.00 P 0.05 0.05 0.04 0.02 -0.02 37 73 193 +73
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 -0.06 36 0 255 0
29APR26 13.50 P 0.00 0.00 0.00 0.22 -0.09 36 0 415 0
29APR26 14.00 P 0.43 0.43 0.41 0.40 -0.11 37 4 194 -1
29APR26 14.50 P 0.00 0.00 0.00 0.64 -0.12 37 0 108 0
29APR26 15.00 P 0.00 0.00 0.00 0.95 -0.12 37 0 449 0
29APR26 15.50 P 1.22 1.22 1.22 1.29 -0.14 36 2 875 -2
29APR26 16.00 P 1.78 1.78 1.78 1.70 -0.14 35 2 518 +2
29APR26 16.50 P 0.00 0.00 0.00 2.15 -0.14 35 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.63 -0.17 37 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 3.13 -0.21 42 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.61 -0.16 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.61 -0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.61 -0.12 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.61 -0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 27 0
28MAY26 12.50 P 0.24 0.24 0.24 0.23 -0.06 37 15 54 +11
28MAY26 13.00 P 0.44 0.44 0.44 0.37 -0.08 37 15 75 0
28MAY26 13.50 P 0.00 0.00 0.00 0.56 -0.09 37 0 37 0
28MAY26 14.00 P 0.77 0.88 0.77 0.79 -0.10 37 165 250 +138
28MAY26 14.50 P 1.12 1.12 1.12 1.08 -0.11 37 15 39 0
28MAY26 15.00 P 0.00 0.00 0.00 1.41 -0.12 37 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.75 -0.13 36 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 2.15 -0.13 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.53 -0.25 32 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.02 -0.23 36 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.51 -0.22 39 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.99 -0.22 40 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.48 -0.23 42 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.97 -0.19 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.46 -0.19 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.96 -0.17 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.92 -0.12 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.91 -0.12 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.91 -0.12 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.90 -0.12 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 38 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 182 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 273 0
29JUN26 12.50 P 0.42 0.42 0.42 0.35 -0.07 36 15 151 +15
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.09 36 0 1,768 0
29JUN26 13.50 P 0.77 0.77 0.76 0.71 -0.11 36 17 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 -0.10 36 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 1.24 -0.11 36 0 74 0
29JUN26 15.00 P 1.56 1.56 1.56 1.57 -0.11 37 15 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 -0.13 35 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 -0.13 35 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 -0.21 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.11 -0.22 35 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.57 -0.21 36 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.03 -0.21 37 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 -0.21 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 -0.17 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.47 -0.20 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.97 -0.17 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.22 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.91 -0.22 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.91 -0.12 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.90 -0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.35 -0.06 37 0 10 0
30JUL26 12.50 P 0.00 0.00 0.00 0.50 -0.07 37 0 30 0
30JUL26 13.00 P 0.69 0.69 0.69 0.68 -0.09 37 5 5 +5
30JUL26 13.50 P 0.00 0.00 0.00 0.90 -0.08 37 0 25 0
30JUL26 14.00 P 0.00 0.00 0.00 1.14 -0.09 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.43 -0.09 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.74 -0.11 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.05 -0.12 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.42 -0.12 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.82 -0.18 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.23 -0.19 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.66 -0.19 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.11 -0.18 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.55 -0.20 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.03 -0.18 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.03 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 147 0
29SEP26 11.50 P 0.57 0.57 0.57 0.48 -0.06 40 15 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.06 40 0 108 0
29SEP26 12.50 P 0.88 0.88 0.88 0.81 -0.08 40 1 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 -0.07 40 0 63 0
29SEP26 13.50 P 1.36 1.36 1.36 1.26 -0.09 40 2 43 +2
29SEP26 14.00 P 0.00 0.00 0.00 1.52 -0.10 41 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 -0.11 41 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.11 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.12 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 -0.11 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.12 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 -0.13 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 -0.13 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.44 -0.13 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.13 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 -0.28 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 -0.12 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.09 -0.12 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 -0.12 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 -0.13 53 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.95 -0.12 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.93 -0.12 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.04 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.05 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.06 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.06 38 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.07 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.07 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.08 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.09 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.09 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 -0.10 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 -0.11 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 -0.10 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.11 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 -0.11 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 -0.12 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.12 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 -0.12 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.48 -0.12 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 -0.11 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 -0.12 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.10 -0.12 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.21 -0.13 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.99 -0.12 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.95 -0.12 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 -0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 -0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 -0.05 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 -0.05 38 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 -0.05 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.98 -0.06 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 -0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 -0.06 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.91 -0.07 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.26 -0.07 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 -0.08 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 -0.07 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 -0.08 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.64 -0.09 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.48 -0.12 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 -0.09 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.31 -0.09 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.19 -0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.21 -0.13 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.04 -0.11 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.99 -0.11 37 0 0 0
TOTAL PUT 361 12,738 +243
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$ 61.85
29APR26 43.00 C 0.00 0.00 0.00 18.92 +0.77 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.92 +0.78 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.91 +0.77 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.93 +0.79 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.94 +0.84 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.93 +0.78 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.94 +0.79 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.91 +0.76 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.46 +0.79 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.98 +0.75 20 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.48 +0.53 13 0 124 0
29APR26 60.00 C 3.01 3.01 3.01 2.52 +0.43 19 15 228 0
29APR26 62.50 C 1.20 1.40 1.20 1.14 +0.21 20 18 138 -18
29APR26 65.00 C 0.53 0.58 0.50 0.43 +0.08 21 76 248 -20
29APR26 67.50 C 0.18 0.18 0.18 0.12 +0.02 21 4 81 +4
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 21 0 99 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 17.23 +1.08 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.26 +1.10 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.28 +1.11 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.29 +1.04 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.26 +1.11 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.30 +1.04 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.82 +1.01 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.18 +0.70 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.82 +0.54 17 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 3.01 +0.39 19 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 1.68 +0.23 20 0 76 0
28MAY26 65.00 C 0.00 0.00 0.00 0.84 +0.09 20 0 263 0
28MAY26 67.50 C 0.00 0.00 0.00 0.38 +0.05 21 0 279 0
28MAY26 70.00 C 0.26 0.26 0.26 0.14 +0.01 20 2 332 +2
28MAY26 72.50 C 0.00 0.00 0.00 0.05 0.00 21 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 22.16 +1.11 59 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.16 +0.95 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.17 +1.06 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.15 +1.00 49 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.18 +1.04 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.23 +1.04 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.26 +1.10 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.28 +1.11 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.29 +1.04 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.26 +1.10 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.30 +1.04 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.82 +1.01 30 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 7.18 +0.69 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.83 +0.46 17 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.03 +0.33 18 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 1.73 +0.17 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 0.94 +0.09 20 0 315 0
29JUN26 67.50 C 0.00 0.00 0.00 0.44 +0.03 19 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 0.00 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 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 45.00 C 0.00 0.00 0.00 17.34 - 47 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 16.35 +1.19 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.36 +1.19 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.36 +1.11 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.37 +1.21 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.38 +1.12 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.87 +1.06 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.21 +0.71 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 4.92 +0.50 17 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 3.21 +0.43 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 1.96 +0.26 19 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.17 +0.18 19 0 0 0
30JUL26 67.50 C 0.77 0.79 0.77 0.65 +0.12 19 30 30 +30
30JUL26 70.00 C 0.50 0.50 0.49 0.34 +0.07 19 45 45 +45
30JUL26 72.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.23 +1.03 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.24 +1.03 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.24 +1.03 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.24 +1.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.25 +1.11 40 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.34 +1.15 40 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.35 +1.19 38 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 15.36 +1.13 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.36 +1.11 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.37 +1.21 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.38 +1.12 30 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.87 +1.01 25 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.30 +0.66 19 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 5.28 +0.53 18 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.66 +0.48 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.38 +0.26 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.54 +0.15 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.98 +0.11 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.07 19 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 21.24 +1.03 39 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.24 +1.03 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.24 +1.02 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.25 +1.03 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.34 +1.12 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.35 +1.12 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.36 +1.13 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.36 +1.11 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.37 +1.12 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.38 +1.10 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.87 +0.93 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.48 +0.63 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.64 +0.52 17 0 4 0
30DEC26 60.00 C 4.50 4.50 4.50 4.03 +0.37 17 1 26 +1
30DEC26 62.50 C 0.00 0.00 0.00 2.92 +0.30 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.06 +0.22 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.41 +0.15 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 +0.07 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.66 +0.07 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.06 17 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 +0.04 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.34 +1.12 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.35 +1.12 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.36 +1.13 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.36 +1.11 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.37 +1.12 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.38 +1.09 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.87 +0.85 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.82 +0.78 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.13 +0.72 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.59 +0.63 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.48 +0.50 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.59 +0.39 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.88 +0.32 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 +0.27 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 +0.23 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.69 +0.21 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 +0.16 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.11 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 +0.08 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.05 17 0 0 0
TOTAL CALL 191 4,260 +44
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.04 21 2 212 -2
29APR26 57.50 P 0.15 0.15 0.14 0.16 -0.14 20 35 245 -31
29APR26 60.00 P 0.64 0.66 0.50 0.65 -0.31 21 69 322 +31
29APR26 62.50 P 1.62 1.62 1.43 1.77 -0.52 21 18 117 +1
29APR26 65.00 P 3.10 3.10 3.10 3.57 -0.66 22 15 145 +15
29APR26 67.50 P 0.00 0.00 0.00 5.69 -0.79 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.15 -0.80 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.65 -0.80 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.15 -0.95 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.65 -0.95 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.15 -0.95 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.15 -0.80 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.10 -0.08 20 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.34 -0.18 20 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 0.92 -0.32 20 0 215 0
28MAY26 60.00 P 1.79 1.94 1.79 1.99 -0.43 21 15 57 +15
28MAY26 62.50 P 0.00 0.00 0.00 3.56 -0.58 22 0 149 0
28MAY26 65.00 P 5.02 5.02 5.02 5.54 -0.70 23 1 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.60 -0.78 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.97 -0.79 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.42 -1.08 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.88 -1.08 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.41 -1.02 28 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.72 -1.11 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.35 -1.03 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.69 -1.09 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.06 19 0 25 0
29JUN26 52.50 P 0.21 0.21 0.21 0.21 -0.12 19 15 106 +15
29JUN26 55.00 P 0.00 0.00 0.00 0.56 -0.22 20 0 148 0
29JUN26 57.50 P 0.00 0.00 0.00 1.23 -0.33 20 0 129 0
29JUN26 60.00 P 0.00 0.00 0.00 2.32 -0.46 20 0 47 0
29JUN26 62.50 P 0.00 0.00 0.00 3.85 -0.56 20 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 5.76 -0.67 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.73 -0.78 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.97 -0.86 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.47 -1.06 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.90 -1.07 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.41 -1.02 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.79 -1.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.35 -1.03 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.75 -1.14 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.33 -0.10 19 0 0 0
30JUL26 55.00 P 0.66 0.66 0.66 0.75 -0.17 19 15 15 +15
30JUL26 57.50 P 0.00 0.00 0.00 1.50 -0.29 19 0 3 0
30JUL26 60.00 P 0.00 0.00 0.00 2.60 -0.39 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 4.15 -0.48 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.00 -0.57 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.89 -0.69 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.08 -0.79 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.47 -1.06 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.90 -1.07 17 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.41 -1.02 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.79 -1.05 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.35 -1.03 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.75 -1.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.09 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 -0.17 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.09 -0.28 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.92 -0.37 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.05 -0.50 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.39 -0.57 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.10 -0.66 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.08 -0.71 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.25 -0.75 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.81 -0.93 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.16 -1.06 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.54 -1.15 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.96 -1.15 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.40 -1.16 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.85 -1.16 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 -0.07 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 -0.08 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.40 -0.10 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.18 17 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 -0.25 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 -0.34 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.36 -0.45 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.81 -0.37 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.33 -0.60 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.23 -0.68 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.35 -1.05 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.88 -0.89 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.18 -1.05 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.54 -1.15 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.96 -1.15 21 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.40 -1.16 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.85 -1.16 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 0.00 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 +0.01 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.95 -0.04 17 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 1.60 -0.06 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.48 -0.12 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.65 -0.17 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.07 -0.11 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.55 -0.38 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.40 -0.51 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.60 -0.80 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.88 -0.89 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.22 -1.01 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.56 -1.17 19 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.96 -1.19 20 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.40 -1.18 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.85 -1.18 19 0 0 0
TOTAL PUT 185 3,590 +59
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$ 20.76
29APR26 16.00 C 0.00 0.00 0.00 4.91 +0.16 66 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.35 +0.09 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.92 +0.15 55 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.41 +0.13 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.92 +0.11 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.38 +0.02 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.95 +0.02 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.60 +0.04 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.24 +0.02 34 0 1 0
29APR26 21.00 C 0.88 0.88 0.74 0.66 +0.01 32 39 48 -1
29APR26 22.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 83 0
29APR26 23.00 C 0.12 0.13 0.12 0.13 -0.01 32 20 123 +20
29APR26 24.00 C 0.00 0.00 0.00 0.05 0.00 32 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 41 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 50 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 59 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.98 +0.18 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.49 +0.23 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.00 +0.17 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.42 +0.02 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.98 +0.02 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.64 +0.09 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.17 0.00 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.86 +0.02 33 0 0 0
28MAY26 20.00 C 1.65 1.65 1.53 1.53 +0.01 32 30 30 +19
28MAY26 21.00 C 0.00 0.00 0.00 0.96 0.00 31 0 45 0
28MAY26 22.00 C 0.65 0.65 0.65 0.57 -0.02 31 15 32 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 44 0
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 50 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 164 0
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 0.01 -0.01 31 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 44 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 54 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 5.01 +0.10 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 +0.25 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 +0.03 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.53 +0.13 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.98 +0.02 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.64 +0.09 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.17 0.00 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.86 +0.02 27 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.53 +0.01 27 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 0.00 26 0 60 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 100 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 52 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 0.01 -0.01 27 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 5.05 +0.14 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.57 +0.22 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.10 +0.12 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.66 +0.13 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.23 +0.10 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.75 0.00 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.39 0.00 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.13 -0.01 34 0 0 0
30JUL26 20.00 C 2.02 2.02 1.96 1.82 -0.02 33 60 60 +60
30JUL26 21.00 C 0.00 0.00 0.00 1.30 -0.03 33 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.61 -0.03 33 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30JUL26 26.00 C 0.21 0.21 0.21 0.17 -0.01 33 15 15 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.07 +0.16 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.60 +0.20 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.15 +0.17 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 +0.15 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.23 +0.03 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 +0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 0.00 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.07 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.49 +0.01 32 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 +0.01 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 0.00 32 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 5.12 +0.21 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.68 +0.23 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 +0.23 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.86 +0.20 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 +0.09 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 -0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 -0.01 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 +0.06 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.76 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.02 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 30 0
30DEC26 26.00 C 0.61 0.61 0.61 0.54 -0.02 30 50 28 -42
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 14 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.20 +0.26 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.78 +0.24 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.40 +0.24 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.03 +0.23 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.70 +0.21 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.38 +0.18 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.01 +0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.75 -0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.49 +0.03 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 0.00 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 0.00 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 -0.02 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 0.00 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
TOTAL CALL 229 5,943 +86
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 16.50 P 0.03 0.03 0.03 0.01 0.00 38 30 32 +30
29APR26 17.00 P 0.04 0.04 0.04 0.01 -0.01 33 2 2 +2
29APR26 17.50 P 0.06 0.06 0.06 0.02 -0.01 33 1 2 +1
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 18 0
29APR26 19.00 P 0.20 0.20 0.20 0.16 -0.02 33 4 108 0
29APR26 19.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 76 0
29APR26 20.00 P 0.28 0.41 0.28 0.42 -0.04 33 5 86 +2
29APR26 21.00 P 0.72 0.78 0.72 0.87 -0.07 33 16 169 +14
29APR26 22.00 P 1.40 1.40 1.40 1.49 -0.12 31 1 147 -1
29APR26 23.00 P 0.00 0.00 0.00 2.34 -0.05 32 0 155 0
29APR26 24.00 P 0.00 0.00 0.00 3.26 -0.05 32 0 115 0
29APR26 25.00 P 0.00 0.00 0.00 4.24 -0.15 0 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 5.24 -0.16 0 0 32 0
29APR26 27.00 P 0.00 0.00 0.00 6.24 -0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.24 -0.16 0 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.24 -0.15 0 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.24 -0.19 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.24 -0.18 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.24 -0.18 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.24 -0.18 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.24 -0.18 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.24 -0.17 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.24 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
28MAY26 17.00 P 0.12 0.12 0.11 0.06 -0.01 32 25 29 +25
28MAY26 17.50 P 0.15 0.15 0.15 0.09 -0.02 31 14 14 +14
28MAY26 18.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 61 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 30 0
28MAY26 19.00 P 0.37 0.37 0.37 0.35 -0.04 32 3 82 +3
28MAY26 19.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 81 0
28MAY26 20.00 P 0.56 0.64 0.56 0.68 -0.05 32 3 71 +2
28MAY26 21.00 P 1.01 1.08 1.01 1.14 -0.09 32 8 49 +8
28MAY26 22.00 P 0.00 0.00 0.00 1.74 -0.11 31 0 43 0
28MAY26 23.00 P 0.00 0.00 0.00 2.51 -0.05 32 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.36 -0.05 31 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.28 -0.17 31 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.25 -0.19 32 0 252 0
28MAY26 27.00 P 0.00 0.00 0.00 6.24 -0.19 0 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.24 -0.16 0 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.24 -0.15 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.24 -0.20 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.24 -0.19 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.24 -0.20 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.24 -0.20 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.24 -0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.24 -0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.24 -0.19 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.24 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.43 -0.04 25 0 3 0
29JUN26 19.00 P 0.59 0.59 0.59 0.59 -0.06 25 1 62 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.78 -0.06 24 0 39 0
29JUN26 20.00 P 0.00 0.00 0.00 1.02 -0.05 24 0 77 0
29JUN26 21.00 P 1.33 1.33 1.33 1.62 -0.05 24 1 293 0
29JUN26 22.00 P 0.00 0.00 0.00 2.34 -0.05 22 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.25 -0.06 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.17 +0.08 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.97 -0.04 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.09 +0.14 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.08 +0.18 26 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.07 +0.21 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.06 +0.24 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.05 +0.30 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.04 +0.33 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.03 +0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.03 +0.39 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.02 +0.41 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.01 +0.44 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.01 +0.48 40 0 0 0
30JUL26 16.00 P 0.24 0.24 0.24 0.20 -0.03 32 2 2 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
30JUL26 18.00 P 0.60 0.60 0.60 0.67 -0.05 33 6 6 +6
30JUL26 18.50 P 0.80 0.80 0.80 0.82 -0.09 32 3 3 +3
30JUL26 19.00 P 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.47 -0.10 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.05 -0.07 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.72 -0.10 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.57 -0.11 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.27 -0.22 27 0 0 0
30JUL26 25.00 P 4.82 4.82 4.82 5.13 -0.31 23 2 2 +2
30JUL26 26.00 P 0.00 0.00 0.00 6.09 -0.26 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.08 -0.23 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.07 -0.20 24 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.06 -0.19 24 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.05 -0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 -0.03 32 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 -0.03 32 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.72 -0.04 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.88 -0.05 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.06 -0.07 31 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 -0.10 31 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.47 -0.12 30 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 -0.10 30 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.30 -0.10 30 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 3.03 -0.11 31 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 3.66 -0.25 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.43 -0.29 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 -0.30 26 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 -0.32 23 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 -0.29 20 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 -0.24 22 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 -0.21 22 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.05 -0.23 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.05 -0.21 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.04 -0.20 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.03 -0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.03 -0.11 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.02 -0.18 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.01 -0.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.01 -0.17 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.04 31 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 -0.04 31 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.05 31 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 -0.05 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 -0.05 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.86 -0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.13 -0.06 31 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 -0.09 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.29 -0.17 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.01 -0.19 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.76 -0.23 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.57 -0.26 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.43 -0.27 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.29 -0.32 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 -0.31 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.06 -0.37 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.05 -0.31 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.05 -0.28 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.04 -0.20 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.03 -0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.03 -0.17 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.02 -0.18 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.01 -0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.01 -0.17 30 0 0 0
30MAR27 16.00 P 0.67 0.67 0.67 0.69 -0.04 30 2 3 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.05 30 0 1 0
30MAR27 17.00 P 0.97 0.97 0.97 0.99 -0.05 30 1 4 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.06 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 -0.06 30 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.06 30 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 -0.09 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.10 30 0 6 0
30MAR27 20.00 P 2.18 2.18 2.18 2.29 -0.13 30 1 2 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.90 -0.11 30 0 9 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 -0.09 31 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 -0.21 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.91 -0.25 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.71 -0.27 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.55 -0.29 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.41 -0.30 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.26 -0.33 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.15 -0.35 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.06 -0.36 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.05 -0.30 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.04 -0.26 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.03 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.03 -0.19 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.02 -0.18 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.01 -0.19 0 0 0 0
TOTAL PUT 131 5,650 +118
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$ 400.40
02APR26 280.00 C 0.00 0.00 0.00 120.42 +11.78 170 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 115.42 +11.78 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 110.42 +11.78 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 105.42 +11.78 0 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 100.42 +11.78 0 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 90.42 +11.77 0 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 80.42 +11.77 0 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 70.62 +11.97 173 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 60.43 +11.77 101 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 50.43 +11.74 84 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 40.43 +11.67 67 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 30.45 +11.46 60 0 204 0
02APR26 380.00 C 20.00 20.00 20.00 20.52 +10.99 50 20 103 -20
02APR26 390.00 C 9.55 13.80 9.02 10.52 +7.88 28 374 1,633 -107
02APR26 400.00 C 2.07 4.38 2.07 2.66 +2.12 29 652 1,026 +174
02APR26 410.00 C 0.30 0.59 0.28 0.43 +0.34 37 276 526 -25
02APR26 420.00 C 0.00 0.00 0.00 0.08 +0.06 45 0 246 0
02APR26 430.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 32 0
02APR26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10APR26 280.00 C 0.00 0.00 0.00 120.58 +11.78 65 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 115.58 +11.78 0 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 110.59 +11.78 63 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 105.59 +11.78 56 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 100.59 +11.78 0 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 91.27 +12.44 89 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 80.61 +11.77 45 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 70.63 +11.75 44 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 60.66 +11.71 41 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 50.71 +11.60 37 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 40.82 +11.32 34 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 31.07 +11.30 31 0 38 0
10APR26 380.00 C 20.60 22.99 20.06 21.11 +9.24 23 33 65 +1
10APR26 390.00 C 13.10 15.24 12.00 12.89 +7.22 24 167 293 +63
10APR26 400.00 C 5.09 7.36 5.06 5.80 +3.39 21 259 701 -65
10APR26 410.00 C 2.26 3.00 1.78 2.29 +1.42 22 704 874 +518
10APR26 420.00 C 0.64 0.95 0.58 0.78 +0.51 24 150 473 +150
10APR26 430.00 C 0.27 0.28 0.27 0.25 +0.17 25 200 230 +200
10APR26 440.00 C 0.14 0.14 0.14 0.07 +0.05 26 4 4 +4
10APR26 450.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
10APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 120.61 +11.42 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 115.63 +11.42 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 110.65 +11.42 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 105.72 +11.46 0 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 100.85 +11.56 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 91.27 +11.88 43 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 81.05 +11.49 28 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 71.15 +11.31 30 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 63.80 +13.48 49 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 54.00 +12.88 43 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 43.16 +10.78 33 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 34.25 +9.92 31 0 687 0
29APR26 380.00 C 26.51 27.31 25.93 25.19 +8.49 27 183 1,059 +16
29APR26 390.00 C 17.50 23.54 16.32 17.71 +6.78 25 367 1,061 -174
29APR26 400.00 C 11.26 13.02 10.28 11.56 +4.60 24 669 3,781 +46
29APR26 410.00 C 5.00 8.11 5.00 7.17 +2.99 24 1,173 5,130 +821
29APR26 420.00 C 3.74 4.72 3.44 4.24 +1.88 24 1,525 7,193 +998
29APR26 430.00 C 2.00 2.66 1.80 2.35 +1.09 24 795 2,932 +259
29APR26 440.00 C 1.17 1.45 1.01 1.25 +0.58 25 486 3,105 +37
29APR26 450.00 C 0.67 0.90 0.67 0.63 +0.31 25 99 2,369 +16
29APR26 460.00 C 0.45 0.56 0.45 0.29 +0.15 25 102 1,346 -27
29APR26 470.00 C 0.00 0.00 0.00 0.12 +0.06 25 0 2,390 0
29APR26 480.00 C 0.30 0.30 0.30 0.05 +0.02 25 1 1,909 +1
29APR26 490.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29APR26 550.00 C 0.10 0.11 0.10 0.01 0.00 36 70 242 +70
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 121.73 +11.83 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 116.79 +11.83 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 112.87 +12.82 49 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 107.90 +12.75 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 103.44 +13.17 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 93.70 +13.11 45 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 84.02 +14.46 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 74.56 +12.80 39 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.28 +12.83 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 54.27 +10.14 29 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 45.52 +9.49 28 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 37.26 +8.69 27 0 412 0
28MAY26 380.00 C 0.00 0.00 0.00 29.61 +8.39 26 0 504 0
28MAY26 390.00 C 22.75 24.63 21.77 22.52 +6.70 25 601 1,498 +312
28MAY26 400.00 C 16.31 17.59 16.09 16.67 +5.26 24 146 2,515 +96
28MAY26 410.00 C 11.61 13.38 11.03 12.30 +4.16 25 332 1,859 +203
28MAY26 420.00 C 8.00 9.27 7.73 8.40 +2.75 24 227 2,379 +52
28MAY26 430.00 C 4.00 6.55 4.00 5.90 +2.08 24 542 1,431 +68
28MAY26 440.00 C 4.00 4.45 3.75 4.01 +1.34 24 302 2,465 +162
28MAY26 450.00 C 2.63 3.02 2.51 2.69 +0.98 25 400 1,948 +151
28MAY26 460.00 C 1.80 2.02 1.80 1.71 +0.63 25 23 6,141 +15
28MAY26 470.00 C 1.51 1.51 1.51 1.06 +0.40 25 30 3,012 0
28MAY26 480.00 C 1.13 1.16 1.12 0.64 +0.24 25 117 3,284 +20
28MAY26 490.00 C 0.87 1.04 0.85 0.38 +0.15 25 292 2,413 0
28MAY26 500.00 C 0.88 0.88 0.88 0.22 +0.09 25 15 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 0.00 25 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 182.06 +12.04 53 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 177.11 +12.05 51 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 172.21 +12.11 51 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.22 +12.08 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.31 +12.12 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.74 +12.49 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 152.42 +12.11 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 147.48 +13.41 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 142.55 +13.36 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 137.67 +13.36 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 133.85 +14.40 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 128.95 +13.97 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 124.62 +14.72 49 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 119.21 +14.21 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 113.39 +13.17 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.41 +13.94 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 105.45 +14.74 44 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 94.81 +13.63 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 86.87 +14.86 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 76.84 +12.51 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 68.20 +12.41 35 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 57.57 +9.90 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 49.30 +9.26 28 0 1,642 0
29JUN26 370.00 C 0.00 0.00 0.00 41.47 +8.94 28 0 919 0
29JUN26 380.00 C 0.00 0.00 0.00 34.18 +8.03 27 0 1,334 0
29JUN26 390.00 C 26.96 27.97 26.96 27.65 +6.89 26 2 1,138 +1
29JUN26 400.00 C 20.64 22.80 20.64 21.53 +5.59 25 122 3,980 +1
29JUN26 410.00 C 16.25 18.25 16.25 17.04 +4.67 25 117 1,929 -8
29JUN26 420.00 C 12.34 13.93 12.22 12.84 +3.38 25 363 6,244 +194
29JUN26 430.00 C 8.99 10.82 8.99 9.80 +2.68 25 72 1,797 -51
29JUN26 440.00 C 6.89 7.87 6.72 7.58 +2.21 25 177 1,371 +40
29JUN26 450.00 C 5.32 6.00 5.05 5.69 +1.68 25 488 3,158 +338
29JUN26 460.00 C 4.08 4.59 4.08 4.15 +1.19 25 307 3,900 +225
29JUN26 470.00 C 3.14 3.14 3.14 2.97 +0.86 25 41 2,037 0
29JUN26 480.00 C 2.48 2.80 2.48 2.10 +0.62 25 79 4,157 +4
29JUN26 490.00 C 1.95 2.17 1.95 1.46 +0.43 25 31 4,732 0
29JUN26 500.00 C 1.62 1.62 1.61 1.01 +0.31 25 70 1,965 0
29JUN26 510.00 C 1.39 1.41 1.39 0.68 +0.20 25 71 608 -23
29JUN26 520.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 1,519 0
29JUN26 530.00 C 0.00 0.00 0.00 0.30 +0.09 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 401 0
29JUN26 570.00 C 0.76 0.77 0.76 0.06 +0.02 25 8 256 +2
29JUN26 580.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
30JUL26 280.00 C 0.00 0.00 0.00 126.14 +14.90 46 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 121.35 +14.68 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 116.59 +14.61 43 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 111.06 +13.73 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 107.12 +14.41 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 97.14 +13.71 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 87.94 +12.47 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 78.83 +11.90 34 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 68.63 +10.02 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.64 +9.97 30 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 52.59 +9.38 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 45.04 +8.50 28 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 38.42 +8.25 27 0 90 0
30JUL26 390.00 C 30.86 31.08 30.86 31.58 +6.91 26 60 90 +60
30JUL26 400.00 C 25.35 26.92 25.35 25.94 +5.92 26 90 96 +90
30JUL26 410.00 C 20.50 21.30 20.50 21.08 +4.96 26 35 90 +30
30JUL26 420.00 C 16.62 17.23 16.62 17.03 +4.14 25 32 60 +30
30JUL26 430.00 C 14.16 14.16 14.16 13.69 +3.44 25 45 75 +45
30JUL26 440.00 C 10.26 11.52 10.26 10.96 +2.80 26 35 85 +35
30JUL26 450.00 C 8.46 8.52 8.39 8.76 +2.34 26 90 90 +90
30JUL26 460.00 C 6.67 7.07 6.67 6.98 +1.80 26 68 64 +64
30JUL26 470.00 C 5.65 5.75 5.65 5.51 +1.54 26 35 35 +35
30JUL26 480.00 C 0.00 0.00 0.00 4.24 +1.22 26 0 10 0
30JUL26 490.00 C 3.80 3.80 3.80 3.23 +0.95 26 50 80 +50
30JUL26 500.00 C 3.21 3.21 3.11 2.44 +0.73 26 32 34 +2
30JUL26 510.00 C 2.49 2.49 2.49 1.83 - 26 4 4 -
29SEP26 280.00 C 0.00 0.00 0.00 126.65 +13.05 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 122.01 +13.15 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 117.37 +13.17 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.78 +12.24 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.59 +14.09 37 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 99.21 +13.50 35 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 89.28 +11.38 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.31 +12.26 32 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 70.77 +9.05 28 0 121 0
29SEP26 350.00 C 63.98 63.98 63.98 63.98 +9.59 29 30 327 +30
29SEP26 360.00 C 0.00 0.00 0.00 56.71 +9.29 29 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 49.44 +8.39 28 0 197 0
29SEP26 380.00 C 0.00 0.00 0.00 42.32 +7.52 27 0 169 0
29SEP26 390.00 C 36.40 38.54 36.40 36.66 +6.96 27 180 411 +150
29SEP26 400.00 C 32.14 32.14 31.66 31.30 +6.15 27 32 711 +31
29SEP26 410.00 C 27.38 27.38 27.38 26.60 +5.60 27 30 2,049 +30
29SEP26 420.00 C 21.42 21.42 21.42 22.52 +4.70 26 1 3,629 +1
29SEP26 430.00 C 0.00 0.00 0.00 19.40 +4.41 27 0 646 0
29SEP26 440.00 C 16.00 16.00 16.00 16.06 +3.46 27 20 2,807 0
29SEP26 450.00 C 13.50 13.50 13.50 13.57 +3.09 27 5 1,000 +5
29SEP26 460.00 C 10.96 10.96 10.96 11.17 +2.56 27 1 254 +1
29SEP26 470.00 C 9.00 9.23 9.00 9.26 +2.21 27 2 1,501 +2
29SEP26 480.00 C 0.00 0.00 0.00 7.56 +1.87 27 0 114 0
29SEP26 490.00 C 0.00 0.00 0.00 6.19 +1.54 27 0 331 0
29SEP26 500.00 C 5.49 5.49 5.49 5.02 +1.34 26 2 301 0
29SEP26 510.00 C 0.00 0.00 0.00 4.05 +1.04 26 0 628 0
29SEP26 520.00 C 0.00 0.00 0.00 3.28 +0.99 26 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.61 +0.75 26 0 197 0
29SEP26 540.00 C 0.00 0.00 0.00 2.10 +0.62 26 0 221 0
29SEP26 550.00 C 2.80 2.80 2.80 1.66 +0.46 26 10 259 0
29SEP26 560.00 C 2.59 2.59 2.59 1.32 +0.40 26 30 258 +30
29SEP26 570.00 C 2.44 2.44 2.44 1.01 +0.27 26 30 559 +30
29SEP26 580.00 C 2.14 2.14 2.14 0.82 +0.26 26 30 499 +30
29SEP26 590.00 C 0.00 0.00 0.00 0.63 +0.19 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.49 +0.15 26 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 127.18 +13.17 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.69 +13.12 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.24 +13.08 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.89 +13.08 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.24 +13.28 34 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 100.95 +11.21 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 92.88 +12.18 32 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 84.75 +11.97 31 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.90 +10.33 30 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 69.28 +9.51 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 62.36 +9.17 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 55.74 +8.54 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 49.64 +7.65 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 44.36 +7.29 28 0 173 0
30DEC26 400.00 C 38.59 39.00 38.59 39.00 +6.37 27 8 1,363 +3
30DEC26 410.00 C 0.00 0.00 0.00 34.73 +6.04 28 0 2,649 0
30DEC26 420.00 C 29.90 30.79 29.90 30.81 +5.66 28 32 2,966 0
30DEC26 430.00 C 25.40 27.18 25.40 27.07 +4.98 27 7 785 0
30DEC26 440.00 C 24.12 24.90 24.12 23.81 +4.65 27 90 858 +45
30DEC26 450.00 C 20.00 21.87 19.80 20.81 +4.04 27 100 933 +90
30DEC26 460.00 C 18.62 19.02 18.62 18.18 +3.75 27 15 296 +14
30DEC26 470.00 C 15.38 16.36 15.38 15.84 +3.30 27 51 113 0
30DEC26 480.00 C 14.11 14.90 14.11 13.71 +2.94 27 54 213 0
30DEC26 490.00 C 0.00 0.00 0.00 11.94 +2.68 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 10.20 +2.23 27 0 535 0
30DEC26 510.00 C 0.00 0.00 0.00 8.91 +2.16 27 0 102 0
30DEC26 520.00 C 9.09 9.10 9.09 7.62 +1.79 27 52 333 -50
30DEC26 530.00 C 0.00 0.00 0.00 6.56 +1.78 27 0 234 0
30DEC26 540.00 C 6.72 6.72 6.72 5.48 +1.39 27 30 182 0
30DEC26 550.00 C 0.00 0.00 0.00 4.62 +1.14 27 0 99 0
30DEC26 560.00 C 5.73 5.73 5.65 4.01 +1.11 27 60 322 +60
30MAR27 280.00 C 0.00 0.00 0.00 127.18 +11.17 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.69 +10.95 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 118.24 +10.60 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 113.89 +10.27 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.24 +10.64 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 101.49 +9.55 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 96.66 +11.61 31 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 89.08 +12.24 30 0 90 0
30MAR27 340.00 C 81.00 81.00 81.00 81.00 +9.38 29 5 223 +5
30MAR27 350.00 C 0.00 0.00 0.00 74.53 +9.60 29 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 67.90 +9.15 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 61.64 +8.63 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 55.56 +8.21 28 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 49.93 +7.42 27 0 192 0
30MAR27 400.00 C 45.32 46.24 45.32 44.98 +6.86 27 40 890 +40
30MAR27 410.00 C 40.82 40.82 40.82 41.20 +7.03 27 30 969 0
30MAR27 420.00 C 0.00 0.00 0.00 36.37 +5.75 27 0 32 0
30MAR27 430.00 C 32.53 33.23 32.53 32.69 +4.45 27 95 132 +4
30MAR27 440.00 C 0.00 0.00 0.00 30.06 +5.41 27 0 143 0
30MAR27 450.00 C 26.68 26.92 26.68 27.15 +5.00 27 52 318 +52
30MAR27 460.00 C 0.00 0.00 0.00 23.83 +3.58 27 0 573 0
30MAR27 470.00 C 21.60 21.60 21.60 21.49 +3.56 27 11 187 0
30MAR27 480.00 C 19.00 19.00 19.00 19.80 +4.04 27 20 193 -10
30MAR27 490.00 C 0.00 0.00 0.00 17.75 +3.41 28 0 186 0
30MAR27 500.00 C 14.97 15.75 14.97 15.91 +3.30 28 104 317 +37
30MAR27 510.00 C 14.00 14.00 14.00 14.18 +3.00 28 80 92 +80
30MAR27 520.00 C 0.00 0.00 0.00 12.45 +2.83 28 0 17 0
30MAR27 530.00 C 11.70 11.70 11.70 11.19 +2.80 28 8 17 +8
30MAR27 540.00 C 0.00 0.00 0.00 9.92 +2.47 28 0 26 0
TOTAL CALL 15,207 182,496 +6,007
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 143 0 450 0
02APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 4 0
02APR26 350.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 70 0
02APR26 360.00 P 0.00 0.00 0.00 0.01 -0.10 72 0 317 0
02APR26 370.00 P 0.20 0.20 0.10 0.03 -0.30 62 111 1,406 -1
02APR26 380.00 P 0.18 0.18 0.10 0.08 -1.12 49 35 1,537 -14
02APR26 390.00 P 0.36 0.66 0.20 0.40 -3.79 39 345 304 -4
02APR26 400.00 P 2.99 3.81 1.39 2.39 -9.87 31 401 216 +49
02APR26 410.00 P 12.00 12.00 7.44 10.09 -11.37 39 141 59 -1
02APR26 420.00 P 0.00 0.00 0.00 19.91 -11.49 58 0 0 0
02APR26 430.00 P 0.00 0.00 0.00 29.61 -11.79 53 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 39.60 -11.80 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 49.60 -11.80 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 59.60 -11.80 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 69.60 -11.80 0 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 79.60 -11.80 0 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 89.60 -13.27 0 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 99.60 -11.80 0 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 109.60 -11.80 0 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 119.60 -13.87 0 0 0 0
10APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
10APR26 340.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 60 0
10APR26 350.00 P 0.19 0.19 0.19 0.09 -0.18 38 1 110 -1
10APR26 360.00 P 0.26 0.26 0.26 0.18 -0.48 34 5 98 +5
10APR26 370.00 P 0.55 0.55 0.55 0.43 -1.12 31 2 312 -2
10APR26 380.00 P 0.90 1.10 0.76 0.97 -2.52 28 139 861 +3
10APR26 390.00 P 3.10 3.10 1.70 2.31 -4.90 25 1,089 683 +618
10APR26 400.00 P 6.20 6.25 4.38 5.33 -8.55 22 967 742 +709
10APR26 410.00 P 11.00 12.53 9.78 11.84 -10.26 23 58 66 +58
10APR26 420.00 P 19.06 19.94 17.46 20.41 -11.12 25 94 94 +94
10APR26 430.00 P 0.00 0.00 0.00 29.71 -11.69 25 0 0 0
10APR26 440.00 P 0.00 0.00 0.00 39.60 -11.80 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 49.60 -11.80 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 59.60 -11.80 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 69.60 -11.80 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 79.60 -11.80 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 89.60 -13.27 0 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 99.60 -13.36 0 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 109.60 -11.80 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.08 +0.05 48 0 0 0
29APR26 290.00 P 0.12 0.12 0.12 0.10 +0.06 47 5 176 -5
29APR26 295.00 P 0.00 0.00 0.00 0.12 +0.06 46 0 79 0
29APR26 300.00 P 0.22 0.22 0.13 0.15 +0.07 45 125 570 -25
29APR26 310.00 P 0.26 0.26 0.26 0.24 +0.08 43 50 449 +50
29APR26 320.00 P 0.30 0.30 0.30 0.35 +0.04 41 10 1,214 0
29APR26 330.00 P 0.48 0.48 0.44 0.54 -0.05 39 43 457 +30
29APR26 340.00 P 0.72 0.72 0.58 0.84 -0.22 37 162 1,245 +120
29APR26 350.00 P 1.09 1.12 0.94 1.29 -0.56 34 297 2,624 -15
29APR26 360.00 P 1.50 1.80 1.42 1.99 -1.17 32 152 2,792 -3
29APR26 370.00 P 2.40 2.80 2.27 3.04 -2.08 30 387 2,328 +77
29APR26 380.00 P 4.21 4.60 3.59 4.60 -3.45 28 1,076 4,288 +331
29APR26 390.00 P 6.84 7.60 5.70 7.00 -5.29 26 1,957 4,358 +232
29APR26 400.00 P 11.00 11.09 9.00 10.70 -7.18 25 750 4,070 -396
29APR26 410.00 P 16.60 17.50 13.94 16.20 -9.58 24 199 3,726 -29
29APR26 420.00 P 22.70 23.70 21.30 23.30 -9.90 25 54 2,149 +10
29APR26 430.00 P 31.90 31.90 31.90 31.39 -10.76 25 51 1,079 -24
29APR26 440.00 P 0.00 0.00 0.00 40.31 -11.31 25 0 569 0
29APR26 450.00 P 48.49 50.11 48.30 50.11 -11.31 28 91 664 +58
29APR26 460.00 P 61.17 61.17 60.90 59.61 -11.79 25 31 75 +30
29APR26 470.00 P 68.40 68.40 68.40 69.60 -14.24 0 50 80 0
29APR26 480.00 P 0.00 0.00 0.00 79.60 -14.54 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 90.03 -14.41 42 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 99.60 -13.36 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 109.77 -12.73 45 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 119.84 -13.63 49 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 129.84 -12.88 52 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 139.84 -12.66 55 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 149.85 -13.09 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 159.82 -13.09 60 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 169.76 -13.15 61 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 179.88 -15.49 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.10 -0.10 35 0 0 0
28MAY26 290.00 P 0.41 0.41 0.41 0.14 -0.13 34 5 58 +5
28MAY26 295.00 P 0.00 0.00 0.00 0.18 -0.16 34 0 133 0
28MAY26 300.00 P 0.69 0.69 0.67 0.24 -0.21 34 60 332 +60
28MAY26 310.00 P 0.00 0.00 0.00 0.40 -0.35 33 0 242 0
28MAY26 320.00 P 1.11 1.11 1.11 0.66 -0.54 32 3 212 +3
28MAY26 330.00 P 1.55 1.55 1.46 1.06 -0.82 31 26 1,465 +26
28MAY26 340.00 P 2.19 2.19 1.92 1.66 -1.21 30 66 1,275 +60
28MAY26 350.00 P 4.00 4.00 2.80 2.55 -1.71 29 83 1,109 +67
28MAY26 360.00 P 4.09 4.11 3.75 3.82 -2.37 28 173 2,071 -5
28MAY26 370.00 P 6.05 6.05 5.19 5.57 -3.13 27 356 3,022 +158
28MAY26 380.00 P 8.28 8.28 7.02 7.65 -4.30 26 474 3,522 +390
28MAY26 390.00 P 10.05 11.50 10.00 10.63 -5.61 25 663 2,957 +222
28MAY26 400.00 P 14.81 14.81 13.56 14.75 -7.14 24 95 3,100 -25
28MAY26 410.00 P 20.57 20.80 18.64 19.90 -8.49 24 210 1,894 -66
28MAY26 420.00 P 26.65 27.35 24.42 26.85 -9.02 24 46 2,464 +41
28MAY26 430.00 P 33.17 33.33 33.17 34.22 -11.15 24 22 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 42.32 -10.49 24 0 116 0
28MAY26 450.00 P 49.95 49.95 49.95 51.03 -11.01 24 40 121 0
28MAY26 460.00 P 0.00 0.00 0.00 60.23 -13.38 24 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 69.79 -14.05 24 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 79.61 -14.53 24 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 90.03 -14.41 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 99.60 -13.36 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 109.77 -13.82 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 119.84 -13.74 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.84 -12.88 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 139.84 -13.75 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.85 -13.73 44 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 159.82 -13.77 45 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 169.76 -13.15 46 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.88 -15.49 50 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.60 -11.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.60 -11.80 0 0 0 0
29JUN26 220.00 P 0.10 0.10 0.10 0.02 0.00 40 30 450 +30
29JUN26 225.00 P 0.00 0.00 0.00 0.03 0.00 40 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 0.00 40 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.09 0.00 39 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 0.00 38 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 202 0
29JUN26 275.00 P 0.73 0.73 0.73 0.37 -0.04 36 6 303 +6
29JUN26 280.00 P 0.00 0.00 0.00 0.43 -0.10 36 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.54 -0.13 35 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.65 -0.18 35 0 382 0
29JUN26 295.00 P 1.23 1.23 1.23 0.81 -0.22 34 1 187 +1
29JUN26 300.00 P 0.00 0.00 0.00 0.99 -0.25 34 0 263 0
29JUN26 310.00 P 0.00 0.00 0.00 1.41 -0.42 33 0 744 0
29JUN26 320.00 P 2.22 2.22 2.22 1.97 -0.69 32 30 830 -30
29JUN26 330.00 P 3.00 3.00 2.96 2.77 -1.01 31 27 2,792 -2
29JUN26 340.00 P 3.85 3.85 3.67 3.82 -1.42 31 75 2,444 -75
29JUN26 350.00 P 5.01 5.01 4.85 4.96 -2.17 29 63 9,324 +5
29JUN26 360.00 P 6.72 6.74 6.34 6.55 -2.70 28 166 12,493 0
29JUN26 370.00 P 8.73 9.18 8.25 8.58 -3.52 27 100 4,488 -51
29JUN26 380.00 P 11.50 11.69 10.63 11.20 -4.45 26 573 3,944 +378
29JUN26 390.00 P 14.83 15.01 14.13 14.70 -5.35 26 231 3,474 +73
29JUN26 400.00 P 19.30 19.70 17.58 18.54 -7.08 25 274 4,870 +61
29JUN26 410.00 P 22.80 22.80 22.80 24.16 -7.68 25 5 1,415 +5
29JUN26 420.00 P 31.00 31.00 31.00 30.45 -8.48 25 1 5,604 +1
29JUN26 430.00 P 0.00 0.00 0.00 37.36 -8.01 25 0 1,323 0
29JUN26 440.00 P 0.00 0.00 0.00 44.96 -9.89 25 0 748 0
29JUN26 450.00 P 0.00 0.00 0.00 53.11 -11.93 25 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 61.74 -11.87 25 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 70.77 -13.07 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 80.13 -14.01 25 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 90.03 -14.41 27 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 99.60 -13.99 0 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 109.77 -13.82 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.84 -13.75 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.84 -14.17 33 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 139.84 -13.75 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.85 -13.73 37 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 159.82 -13.77 38 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 169.76 -13.83 39 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 179.88 -15.49 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 189.60 -11.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.60 -11.80 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.78 -0.34 34 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.93 -0.38 33 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.12 -0.53 33 0 2 0
30JUL26 295.00 P 0.00 0.00 0.00 1.35 -0.60 33 0 30 0
30JUL26 300.00 P 2.28 2.28 2.18 1.64 -0.65 33 62 62 +62
30JUL26 310.00 P 2.84 2.84 2.72 2.25 -0.91 32 91 124 +91
30JUL26 320.00 P 3.50 3.50 3.34 3.10 -1.21 31 33 91 +30
30JUL26 330.00 P 4.32 4.32 4.29 4.21 -1.54 31 60 62 +60
30JUL26 340.00 P 0.00 0.00 0.00 5.57 -1.87 30 0 1 0
30JUL26 350.00 P 7.32 7.32 6.99 7.23 -2.45 29 120 134 +102
30JUL26 360.00 P 9.19 9.29 9.03 8.94 -3.00 28 32 62 +32
30JUL26 370.00 P 11.60 11.60 11.00 11.51 -3.51 28 17 34 +4
30JUL26 380.00 P 14.72 14.72 14.50 14.44 -4.31 27 77 117 +77
30JUL26 390.00 P 18.20 18.20 16.63 18.00 -5.28 26 90 90 +90
30JUL26 400.00 P 22.64 22.92 21.10 22.26 -6.39 26 91 89 +61
30JUL26 410.00 P 27.26 27.26 25.89 27.51 -7.10 25 200 230 +200
30JUL26 420.00 P 31.64 31.64 31.64 33.63 -8.11 25 40 70 +40
30JUL26 430.00 P 0.00 0.00 0.00 40.01 -9.12 25 0 30 0
30JUL26 440.00 P 0.00 0.00 0.00 47.54 -9.79 26 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 55.33 -9.89 26 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 63.76 -12.33 26 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 71.24 -13.17 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.13 -14.01 22 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 90.53 -13.91 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 100.02 -13.57 26 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 109.77 - 26 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 1.29 -1.18 29 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 1.58 -1.34 29 0 32 0
29SEP26 290.00 P 0.00 0.00 0.00 1.90 -1.56 29 0 368 0
29SEP26 295.00 P 3.55 3.55 3.55 2.30 -1.70 29 1 225 0
29SEP26 300.00 P 0.00 0.00 0.00 2.79 -1.85 29 0 720 0
29SEP26 310.00 P 5.00 5.00 5.00 3.83 -2.19 29 4 618 0
29SEP26 320.00 P 6.48 6.48 6.48 5.18 -2.58 29 1 4,293 +1
29SEP26 330.00 P 0.00 0.00 0.00 6.94 -2.81 28 0 1,390 0
29SEP26 340.00 P 0.00 0.00 0.00 9.02 -3.00 28 0 1,944 0
29SEP26 350.00 P 11.72 11.94 11.72 11.43 -3.24 28 2 3,626 -2
29SEP26 360.00 P 14.45 14.45 14.10 14.49 -3.33 28 8 2,711 -6
29SEP26 370.00 P 17.67 17.67 16.80 17.30 -4.52 27 50 4,482 -14
29SEP26 380.00 P 21.10 21.31 20.00 20.78 -4.53 27 182 1,857 +15
29SEP26 390.00 P 24.40 24.40 24.40 25.39 -5.29 27 45 1,899 0
29SEP26 400.00 P 30.02 30.02 29.90 29.58 -6.64 26 50 2,880 +45
29SEP26 410.00 P 35.77 35.77 35.40 35.50 -6.86 26 31 2,033 +30
29SEP26 420.00 P 41.99 41.99 41.99 40.86 -8.18 25 30 3,650 0
29SEP26 430.00 P 0.00 0.00 0.00 48.30 -8.92 26 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 55.13 -8.97 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 62.67 -9.38 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 70.78 -10.48 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 77.41 -13.46 24 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 86.04 -12.83 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 94.47 -13.53 24 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 102.63 -10.96 22 0 536 0
29SEP26 510.00 P 0.00 0.00 0.00 112.48 -11.11 23 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 123.46 -11.96 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 132.83 -12.06 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.47 -14.75 22 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 151.18 -13.59 26 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 161.67 -12.85 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 171.36 -12.84 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 180.10 -15.27 26 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 189.85 -13.24 26 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 199.63 -14.79 26 0 1 0
30DEC26 280.00 P 4.50 4.50 4.50 2.95 -0.96 29 100 175 +100
30DEC26 285.00 P 0.00 0.00 0.00 3.35 -1.20 29 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 3.84 -1.54 29 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 4.60 -1.48 29 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 5.30 -1.65 29 0 418 0
30DEC26 310.00 P 0.00 0.00 0.00 6.86 -1.96 29 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 8.76 -2.36 28 0 826 0
30DEC26 330.00 P 11.51 11.51 11.51 11.05 -2.23 28 30 965 +30
30DEC26 340.00 P 14.07 14.07 13.60 13.55 -2.45 28 113 742 +80
30DEC26 350.00 P 16.19 16.19 16.19 16.40 -2.72 28 1 848 -1
30DEC26 360.00 P 19.40 19.40 19.40 19.34 -3.23 27 5 611 -5
30DEC26 370.00 P 22.80 22.80 22.26 23.02 -3.71 27 16 1,422 +1
30DEC26 380.00 P 26.27 26.27 25.85 26.89 -4.12 27 2 1,461 0
30DEC26 390.00 P 31.33 31.33 30.35 31.02 -5.14 26 41 1,468 +31
30DEC26 400.00 P 36.34 36.44 35.26 35.91 -5.36 26 82 1,659 +20
30DEC26 410.00 P 40.38 40.38 40.38 41.46 -6.21 26 45 2,343 +41
30DEC26 420.00 P 46.01 46.01 46.01 47.01 -7.04 26 2 2,274 -2
30DEC26 430.00 P 0.00 0.00 0.00 54.29 -7.11 26 0 1,054 0
30DEC26 440.00 P 0.00 0.00 0.00 61.04 -7.67 26 0 1,057 0
30DEC26 450.00 P 65.91 67.90 65.91 67.90 -10.11 26 52 815 +52
30DEC26 460.00 P 73.48 74.33 73.39 74.12 -11.89 25 160 270 +160
30DEC26 470.00 P 0.00 0.00 0.00 81.89 -12.35 25 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 90.88 -11.76 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 99.17 -12.35 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 106.80 -13.58 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 116.39 -11.16 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 125.70 -10.48 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.04 -13.79 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 144.00 -11.22 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.17 -11.60 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 162.53 -11.99 27 0 0 0
30MAR27 280.00 P 6.86 6.86 6.86 4.46 -1.60 28 4 8 +4
30MAR27 285.00 P 0.00 0.00 0.00 5.03 -1.55 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 5.91 -1.79 28 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 6.64 -2.02 28 0 25 0
30MAR27 300.00 P 9.87 10.00 9.87 7.54 -2.08 28 50 133 +20
30MAR27 310.00 P 0.00 0.00 0.00 9.51 -2.41 28 0 28 0
30MAR27 320.00 P 13.69 13.69 13.69 11.82 -2.61 28 3 68 -3
30MAR27 330.00 P 0.00 0.00 0.00 14.40 -3.07 28 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 17.47 -3.17 28 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 20.74 -3.73 28 0 360 0
30MAR27 360.00 P 24.57 24.57 24.57 24.59 -3.04 28 45 130 +45
30MAR27 370.00 P 0.00 0.00 0.00 28.63 -3.87 28 0 497 0
30MAR27 380.00 P 31.80 33.48 31.58 33.24 -3.29 28 38 615 +35
30MAR27 390.00 P 36.60 36.60 36.60 37.28 -4.26 28 1 448 +1
30MAR27 400.00 P 0.00 0.00 0.00 41.19 -6.52 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 47.60 -5.82 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 52.82 -7.00 27 0 5 0
30MAR27 430.00 P 0.00 0.00 0.00 59.80 -6.63 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 66.60 -7.24 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 73.50 -9.38 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 80.71 -7.61 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 88.07 -8.06 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.84 -8.33 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 103.69 -8.81 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 111.93 -8.97 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 118.90 -13.50 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 128.74 -9.65 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 136.47 -13.44 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 146.80 -9.57 28 0 0 0
TOTAL PUT 14,889 192,373 +4,819
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$ 27.90
29APR26 19.00 C 0.00 0.00 0.00 8.94 +0.40 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.44 +0.40 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.94 +0.40 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.94 +0.40 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.94 +0.39 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.95 +0.40 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.95 +0.39 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.97 +0.37 21 0 15 0
29APR26 26.00 C 1.93 1.93 1.93 2.01 +0.23 19 7 8 -7
29APR26 27.00 C 1.14 1.15 1.14 1.21 +0.19 20 30 230 +15
29APR26 28.00 C 0.55 0.66 0.55 0.64 +0.14 21 39 272 0
29APR26 29.00 C 0.00 0.00 0.00 0.28 +0.06 21 0 161 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.46 +0.41 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.97 +0.40 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.97 +0.40 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.00 +0.36 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.00 +0.37 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.05 +0.33 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.16 +0.22 20 0 45 0
28MAY26 27.00 C 1.45 1.45 1.45 1.40 +0.19 20 15 322 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.82 +0.09 20 0 315 0
28MAY26 29.00 C 0.38 0.44 0.38 0.44 +0.05 20 35 158 +35
28MAY26 30.00 C 0.21 0.21 0.21 0.21 +0.01 20 2 281 +2
28MAY26 31.00 C 0.00 0.00 0.00 0.10 0.00 21 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 0.00 21 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.98 +0.42 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.48 +0.42 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.95 +0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.48 +0.42 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.98 +0.42 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.49 +0.42 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.99 +0.42 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.49 +0.42 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.99 +0.42 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.97 +0.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.99 +0.39 28 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.01 +0.37 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.01 +0.38 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.07 +0.34 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.21 +0.21 20 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 +0.13 20 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.94 +0.14 20 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 +0.08 20 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.99 - 42 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 8.49 +0.42 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.99 +0.42 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.97 +0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.99 +0.39 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.04 +0.40 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.03 +0.36 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.13 +0.33 22 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.31 +0.20 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.62 +0.13 21 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.11 +0.12 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.73 +0.08 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.48 +0.42 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.98 +0.42 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.49 +0.42 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.99 +0.42 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.49 +0.42 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.99 +0.42 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.98 +0.41 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.02 +0.40 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.09 +0.45 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.17 +0.32 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.38 +0.28 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 +0.24 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.06 +0.19 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 +0.15 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 +0.12 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 +0.10 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.08 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 +0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.99 +0.42 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.49 +0.42 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.99 +0.41 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.99 +0.41 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 +0.42 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.13 +0.31 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.35 +0.29 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.64 +0.25 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.03 +0.23 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.42 +0.20 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.97 +0.17 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.59 +0.15 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.12 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.10 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.99 +0.42 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.49 +0.40 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.99 +0.41 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.03 +0.43 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.10 +0.37 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.24 +0.31 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.65 +0.26 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.00 +0.23 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.41 +0.20 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.80 +0.17 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.35 +0.15 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.96 +0.12 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 +0.09 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 +0.07 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 +0.05 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
TOTAL CALL 128 3,986 +60
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.08 22 0 138 0
29APR26 27.00 P 0.33 0.33 0.33 0.31 -0.17 22 22 213 -22
29APR26 28.00 P 0.81 0.81 0.81 0.71 -0.29 22 20 311 -5
29APR26 29.00 P 0.00 0.00 0.00 1.38 -0.29 23 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.17 -0.37 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.11 -0.39 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.10 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.10 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.16 -0.34 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.16 -0.34 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.16 -0.34 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.16 -0.34 59 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.16 -0.41 64 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.16 -0.34 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.13 21 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.42 -0.19 21 0 131 0
28MAY26 27.00 P 0.00 0.00 0.00 0.82 -0.28 21 0 198 0
28MAY26 28.00 P 0.00 0.00 0.00 1.40 -0.31 22 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.14 -0.31 22 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.92 -0.39 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.84 -0.52 21 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.85 -0.39 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.84 -0.38 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.82 -0.40 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.81 -0.44 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.80 -0.45 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.79 -0.45 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.79 -0.43 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.78 -0.40 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.12 21 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.18 21 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.04 -0.23 21 0 36 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 -0.26 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.31 -0.27 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.04 -0.36 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.91 -0.45 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.87 -0.51 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.84 -0.52 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.82 -0.55 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.81 -0.46 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.80 -0.55 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.79 -0.55 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.79 -0.48 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.78 -0.55 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.26 -0.08 22 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.47 -0.13 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.80 -0.17 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.24 -0.21 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.79 -0.22 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.45 -0.26 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.17 -0.34 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.01 -0.44 22 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.90 -0.48 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.85 -0.51 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.83 -0.54 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.82 -0.49 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.86 -0.49 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.85 -0.49 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.08 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.10 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 -0.14 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.18 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.22 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 -0.25 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 -0.20 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.31 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 -0.47 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 -0.36 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.19 -0.37 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 -0.38 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.09 -0.39 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.08 -0.40 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.08 -0.40 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.09 -0.40 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.11 -0.40 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.09 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.12 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.15 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.19 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 -0.22 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 -0.16 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.25 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.28 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 -0.46 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 -0.35 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.36 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.37 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.39 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.40 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.10 -0.40 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 -0.41 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.11 -0.41 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.09 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 -0.14 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 -0.18 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 -0.22 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.24 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.77 -0.26 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.28 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.94 -0.44 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.66 -0.47 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 -0.35 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.43 -0.37 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.31 -0.38 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.23 -0.38 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.17 -0.40 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 -0.40 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.13 -0.40 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.13 -0.40 32 0 0 0
TOTAL PUT 42 3,239 -27
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$ 130.30
02APR26 90.00 C 40.52 40.52 40.21 40.31 +4.50 229 75 75 +75
02APR26 92.50 C 0.00 0.00 0.00 37.81 +4.50 212 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 35.31 +4.50 196 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 32.81 +4.50 180 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 30.31 +4.50 164 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 27.81 +4.49 149 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 25.31 +4.49 134 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 22.81 +4.49 120 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 20.31 +4.49 106 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 17.92 +4.59 149 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 15.32 +4.46 95 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 12.84 +4.43 91 0 30 0
02APR26 120.00 C 9.00 9.00 9.00 10.38 +4.53 85 1 86 -1
02APR26 122.50 C 7.45 7.45 7.45 7.90 +4.19 70 2 212 -2
02APR26 125.00 C 4.50 6.00 3.88 5.53 +3.64 64 203 300 -130
02APR26 127.50 C 2.43 3.60 2.00 3.20 +2.37 50 120 370 -44
02APR26 130.00 C 1.04 1.71 0.60 1.39 +1.08 45 469 577 +238
02APR26 132.50 C 0.18 0.59 0.18 0.54 +0.44 49 177 263 +128
02APR26 135.00 C 0.07 0.17 0.07 0.19 +0.16 54 171 160 -26
02APR26 137.50 C 0.01 0.01 0.01 0.06 +0.05 57 100 230 +100
02APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 42 0
02APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 37.86 +4.49 65 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 35.36 +4.48 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 32.86 +4.48 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 30.36 +4.46 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 27.87 +4.46 52 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 25.37 +4.43 45 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 22.87 +4.39 39 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 20.37 +4.32 27 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 17.92 +4.26 43 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 15.40 +4.08 35 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 12.94 +3.97 34 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 10.54 +3.58 33 0 0 0
10APR26 122.50 C 7.65 7.65 7.65 8.03 +3.14 26 1 3 0
10APR26 125.00 C 5.47 5.48 5.15 5.94 +2.67 29 85 74 -30
10APR26 127.50 C 3.61 4.65 3.43 4.15 +2.06 30 110 169 +79
10APR26 130.00 C 2.16 3.15 1.91 2.68 +1.45 30 577 536 +392
10APR26 132.50 C 1.46 1.81 1.07 1.74 +1.08 32 106 125 +55
10APR26 135.00 C 0.80 1.04 0.57 1.09 +0.75 33 252 104 +30
10APR26 137.50 C 0.42 0.58 0.29 0.68 +0.53 35 312 256 +167
10APR26 140.00 C 0.16 0.24 0.14 0.42 +0.36 37 360 373 +336
10APR26 142.50 C 0.08 0.12 0.08 0.26 +0.24 38 30 37 +30
10APR26 145.00 C 0.04 0.08 0.04 0.16 +0.15 39 43 48 +43
10APR26 147.50 C 0.04 0.04 0.04 0.10 +0.09 41 4 4 +4
10APR26 150.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.48 +4.41 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.99 +4.38 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.49 +4.33 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.00 +4.27 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.36 +4.05 0 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 28.39 +4.47 54 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 25.50 +3.94 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 22.98 +3.74 0 0 0 0
29APR26 110.00 C 19.65 19.65 19.65 20.75 +3.99 36 20 25 -1
29APR26 112.50 C 0.00 0.00 0.00 18.41 +3.87 36 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 16.13 +3.74 36 0 249 0
29APR26 117.50 C 13.65 14.50 13.65 13.91 +3.53 35 31 160 0
29APR26 120.00 C 10.41 12.75 10.41 11.72 +3.22 33 7 312 -5
29APR26 122.50 C 8.52 8.52 8.52 9.89 +3.08 34 3 1,245 -3
29APR26 125.00 C 6.98 8.20 6.95 7.95 +2.75 33 122 1,938 -20
29APR26 127.50 C 5.66 7.00 5.38 6.40 +2.36 33 91 1,741 +13
29APR26 130.00 C 4.37 5.50 4.00 5.15 +2.08 33 355 2,109 +245
29APR26 132.50 C 3.19 4.15 2.85 3.95 +1.66 33 1,060 2,888 +619
29APR26 135.00 C 2.16 3.28 2.13 3.04 +1.37 33 922 1,791 +221
29APR26 137.50 C 1.20 2.27 1.20 2.29 +1.10 33 932 1,284 +182
29APR26 140.00 C 1.20 1.88 1.14 1.70 +0.82 34 434 3,644 +166
29APR26 142.50 C 0.85 1.40 0.85 1.32 +0.72 35 252 741 +108
29APR26 145.00 C 0.50 1.02 0.50 0.95 +0.55 35 475 1,409 +128
29APR26 147.50 C 0.42 0.64 0.42 0.67 +0.41 35 130 1,331 +129
29APR26 150.00 C 0.32 0.60 0.32 0.47 +0.30 35 140 1,019 +80
29APR26 152.50 C 0.26 0.45 0.26 0.32 +0.22 35 211 1,116 +70
29APR26 155.00 C 0.20 0.29 0.20 0.22 +0.15 35 328 907 +287
29APR26 157.50 C 0.20 0.24 0.20 0.15 +0.11 35 25 465 0
29APR26 160.00 C 0.17 0.20 0.17 0.10 +0.07 35 29 605 +11
29APR26 162.50 C 0.00 0.00 0.00 0.07 +0.05 35 0 1,564 0
29APR26 165.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 243 0
29APR26 167.50 C 0.07 0.08 0.07 0.03 +0.02 36 55 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 177.50 C 0.02 0.02 0.02 0.01 0.00 38 50 788 +50
28MAY26 90.00 C 0.00 0.00 0.00 41.64 +5.51 71 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.77 +5.09 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.60 +5.44 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.07 +5.22 58 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.56 +5.25 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.79 +4.64 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.86 +3.84 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.73 +3.81 38 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 20.78 +3.26 27 0 56 0
28MAY26 112.50 C 0.00 0.00 0.00 18.90 +3.33 33 0 0 0
28MAY26 115.00 C 16.05 16.20 16.05 16.97 +3.55 35 60 345 +32
28MAY26 117.50 C 0.00 0.00 0.00 14.57 +3.00 31 0 188 0
28MAY26 120.00 C 11.90 12.00 11.90 12.92 +3.12 33 8 384 -8
28MAY26 122.50 C 10.32 12.12 10.32 11.34 +3.12 34 4 717 -1
28MAY26 125.00 C 0.00 0.00 0.00 9.42 +2.62 32 2 2,436 0
28MAY26 127.50 C 7.13 8.36 6.93 7.90 +2.40 32 234 915 +217
28MAY26 130.00 C 6.00 7.00 5.59 6.66 +2.10 32 202 1,125 +21
28MAY26 132.50 C 4.80 5.80 4.80 5.47 +1.79 32 188 1,695 -92
28MAY26 135.00 C 3.76 4.88 3.76 4.60 +1.69 32 359 1,815 -82
28MAY26 137.50 C 2.98 4.04 2.98 3.78 +1.39 32 101 891 +3
28MAY26 140.00 C 2.50 3.34 2.41 3.06 +1.17 32 287 1,576 +39
28MAY26 142.50 C 2.02 2.71 1.94 2.56 +1.11 33 268 3,953 +34
28MAY26 145.00 C 1.65 2.26 1.56 2.11 +1.01 33 514 2,075 -24
28MAY26 147.50 C 1.31 1.68 1.30 1.70 +0.87 33 1,522 5,782 +1,260
28MAY26 150.00 C 1.00 1.40 1.00 1.36 +0.74 33 58 1,279 +5
28MAY26 152.50 C 0.88 1.32 0.87 1.09 +0.64 34 57 496 +40
28MAY26 155.00 C 0.73 1.01 0.70 0.87 +0.54 34 94 457 +93
28MAY26 157.50 C 0.00 0.00 0.00 0.68 +0.45 34 0 358 0
28MAY26 160.00 C 0.60 0.61 0.60 0.53 +0.37 34 7 408 -5
28MAY26 162.50 C 0.55 0.55 0.55 0.42 +0.30 34 2 359 -1
28MAY26 165.00 C 0.00 0.00 0.00 0.32 +0.24 34 0 175 0
28MAY26 167.50 C 0.00 0.00 0.00 0.26 +0.20 34 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.20 +0.16 35 0 235 0
28MAY26 172.50 C 0.00 0.00 0.00 0.15 +0.12 34 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.12 +0.10 35 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.09 +0.08 35 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 70.45 +4.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.96 +4.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.47 +4.50 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.97 +4.49 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.30 +4.31 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.83 +4.33 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.49 +4.48 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 53.00 +4.47 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.51 +4.46 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.20 +4.63 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.40 +4.29 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.29 +4.62 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 41.64 +5.40 58 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 38.77 +4.93 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 36.60 +5.13 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 34.07 +5.22 47 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 31.56 +5.25 43 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 29.02 +4.33 40 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 26.42 +4.40 36 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 24.21 +3.88 35 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 22.31 +3.46 36 0 166 0
29JUN26 112.50 C 0.00 0.00 0.00 19.98 +3.64 34 0 56 0
29JUN26 115.00 C 17.03 17.03 17.03 18.25 +3.74 35 42 1,943 0
29JUN26 117.50 C 14.70 14.70 14.70 15.79 +3.04 32 2 233 0
29JUN26 120.00 C 0.00 0.00 0.00 14.01 +2.87 31 0 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 12.32 +2.92 31 0 257 0
29JUN26 125.00 C 9.85 10.64 9.85 10.54 +2.63 30 153 7,017 -108
29JUN26 127.50 C 8.38 8.43 8.06 9.06 +2.28 30 62 743 0
29JUN26 130.00 C 6.81 7.94 6.81 7.79 +2.07 30 23 3,430 +10
29JUN26 132.50 C 5.87 6.07 5.87 6.65 +1.84 29 24 1,666 +20
29JUN26 135.00 C 5.03 6.00 5.03 5.62 +1.56 29 222 4,154 +64
29JUN26 137.50 C 4.05 5.08 4.05 4.79 +1.42 30 57 1,399 +9
29JUN26 140.00 C 3.50 3.75 3.32 4.05 +1.24 30 200 1,706 +52
29JUN26 142.50 C 2.92 3.00 2.92 3.44 +1.11 30 101 855 +100
29JUN26 145.00 C 2.65 2.90 2.65 2.87 +0.94 30 101 888 0
29JUN26 147.50 C 1.97 2.10 1.97 2.35 +0.74 30 19 1,835 +13
29JUN26 150.00 C 1.65 2.06 1.62 1.88 +0.56 30 18 671 0
29JUN26 152.50 C 1.38 1.84 1.38 1.54 +0.47 30 4 1,350 0
29JUN26 155.00 C 1.13 1.42 1.13 1.21 +0.36 29 9 424 -4
29JUN26 157.50 C 1.08 1.08 1.08 0.97 +0.28 29 100 3,153 +100
29JUN26 160.00 C 0.00 0.00 0.00 0.76 +0.23 29 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.58 +0.15 29 0 1,039 0
29JUN26 165.00 C 0.72 0.72 0.72 0.46 +0.13 29 1 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.34 +0.08 29 0 2,334 0
29JUN26 170.00 C 0.46 0.46 0.46 0.26 +0.06 29 10 244 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 252 0
29JUN26 175.00 C 0.41 0.41 0.41 0.15 +0.03 28 2 230 0
29JUN26 177.50 C 0.37 0.37 0.37 0.11 +0.02 28 3 618 0
30JUL26 92.50 C 0.00 0.00 0.00 38.77 +4.93 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.60 +5.13 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.07 +5.09 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.56 +5.02 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.59 +4.90 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.77 +4.34 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.49 +4.04 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.93 +4.08 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.30 +3.04 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.49 +3.03 31 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 16.53 +2.35 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.81 +2.97 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.18 +2.72 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 11.56 +2.46 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 10.21 +2.36 29 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.81 +2.05 28 0 0 0
30JUL26 132.50 C 7.08 7.08 7.08 7.72 +1.87 28 4 4 +4
30JUL26 135.00 C 6.09 6.09 6.09 6.61 +1.54 28 1 4 +1
30JUL26 137.50 C 5.09 5.88 5.09 5.70 +1.31 28 182 196 +181
30JUL26 140.00 C 4.54 5.13 4.54 4.91 +1.13 28 271 386 +256
30JUL26 142.50 C 4.48 4.48 4.48 4.39 +1.14 29 125 175 +95
30JUL26 145.00 C 3.19 3.26 3.19 3.68 +0.90 29 190 240 +130
30JUL26 147.50 C 2.83 3.31 2.83 3.16 +0.77 29 84 84 +84
30JUL26 150.00 C 2.88 2.88 2.88 2.68 +0.65 29 30 30 +30
30JUL26 152.50 C 2.01 2.46 2.01 2.21 +0.47 29 60 60 +57
30JUL26 155.00 C 2.04 2.04 2.04 1.86 - 29 30 30 -
30JUL26 157.50 C 0.00 0.00 0.00 1.52 - 28 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 1.26 - 28 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 1.02 - 28 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 0.84 - 28 0 0 -
30JUL26 167.50 C 0.84 0.84 0.84 0.67 - 28 6 6 -
30JUL26 170.00 C 0.00 0.00 0.00 0.55 - 28 0 0 -
30JUL26 172.50 C 0.00 0.00 0.00 0.43 - 28 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 0.35 - 28 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 60.42 +4.41 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.83 +4.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.49 +4.39 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.00 +4.38 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.59 +4.31 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.20 +4.28 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.23 +4.67 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.35 +4.10 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.64 +4.68 38 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 38.85 +5.01 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.60 +5.08 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.08 +4.65 30 0 0 0
29SEP26 100.00 C 32.00 32.00 32.00 32.21 +4.84 32 1 189 -1
29SEP26 102.50 C 0.00 0.00 0.00 29.68 +4.29 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.53 +4.09 29 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 25.46 +3.88 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 24.32 +3.95 32 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 21.38 +2.77 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 19.55 +2.68 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 18.25 +3.38 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 16.98 +3.67 30 0 1,272 0
29SEP26 122.50 C 0.00 0.00 0.00 14.53 +2.48 27 0 566 0
29SEP26 125.00 C 0.00 0.00 0.00 13.04 +2.32 27 0 1,743 0
29SEP26 127.50 C 11.04 11.04 11.04 11.69 +2.20 27 5 398 0
29SEP26 130.00 C 10.12 10.58 10.12 10.38 +2.02 27 62 299 -62
29SEP26 132.50 C 9.00 9.00 9.00 9.22 +1.76 27 1 712 +1
29SEP26 135.00 C 7.56 8.40 7.56 8.17 +1.58 27 158 1,280 +58
29SEP26 137.50 C 6.43 6.43 6.43 7.28 +1.42 27 95 1,039 0
29SEP26 140.00 C 5.84 6.56 5.80 6.39 +1.22 27 400 8,251 +350
29SEP26 142.50 C 4.92 5.51 4.92 5.68 +1.12 27 108 192 +17
29SEP26 145.00 C 5.00 5.00 5.00 4.96 +0.94 27 6 1,903 0
29SEP26 147.50 C 3.98 3.98 3.98 4.37 +0.87 27 13 782 0
29SEP26 150.00 C 3.49 3.49 3.49 3.81 +0.71 27 8 541 0
29SEP26 152.50 C 0.00 0.00 0.00 3.32 +0.63 27 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.93 +0.57 27 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 2.51 +0.45 27 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 2.22 +0.45 27 0 696 0
29SEP26 162.50 C 1.80 1.91 1.80 1.97 +0.41 27 150 601 +50
29SEP26 165.00 C 0.00 0.00 0.00 1.68 +0.29 27 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 1.46 +0.23 27 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.23 +0.21 27 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.07 +0.14 27 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.90 +0.10 27 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.76 +0.06 27 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 50.70 +4.04 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 48.41 +4.02 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.23 +4.06 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.67 +4.42 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.64 +4.67 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.32 +4.42 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.59 +4.76 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.36 +4.51 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.83 +3.94 26 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 30.91 +3.91 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 28.73 +3.57 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 26.66 +3.30 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 25.17 +3.50 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 22.99 +3.01 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.21 +2.78 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 19.54 +2.12 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 18.05 +2.13 26 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 17.08 +2.99 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 15.67 +2.93 27 0 317 0
30DEC26 127.50 C 0.00 0.00 0.00 13.91 +2.34 26 0 94 0
30DEC26 130.00 C 11.40 11.40 11.40 12.65 +2.17 26 1,001 1,813 +1,000
30DEC26 132.50 C 10.65 10.68 10.65 11.53 +2.03 26 2 664 0
30DEC26 135.00 C 9.59 10.43 9.59 10.44 +1.84 26 200 954 +150
30DEC26 137.50 C 0.00 0.00 0.00 9.49 +1.79 26 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 8.59 +1.62 26 0 538 0
30DEC26 142.50 C 0.00 0.00 0.00 7.71 +1.47 26 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 6.98 +1.41 26 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 6.25 +1.25 26 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 5.60 +1.17 26 0 217 0
30DEC26 152.50 C 0.00 0.00 0.00 5.02 +1.07 26 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 4.46 +0.95 26 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 3.98 +0.91 26 0 473 0
30DEC26 160.00 C 3.30 3.50 3.30 3.54 +0.72 26 3 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 3.19 +0.71 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.85 +0.70 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.52 +0.61 26 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.18 +0.51 26 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.94 +0.51 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.70 +0.43 26 0 37 0
30DEC26 177.50 C 1.80 1.80 1.80 1.46 +0.36 26 2 88 +2
30MAR27 90.00 C 0.00 0.00 0.00 42.67 +4.45 26 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 40.50 +4.75 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 38.20 +4.39 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.12 +4.22 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.20 +4.15 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 32.27 +3.99 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.06 +3.55 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 28.28 +3.38 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 26.56 +3.27 26 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 24.94 +3.18 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.32 +3.00 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.83 +2.95 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 20.38 +2.25 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 18.94 +2.61 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.03 +2.95 27 0 1,093 0
30MAR27 127.50 C 14.00 14.80 14.00 16.40 +2.39 27 4 2 0
30MAR27 130.00 C 12.99 12.99 12.99 15.16 +2.22 27 50 646 +50
30MAR27 132.50 C 0.00 0.00 0.00 14.08 +2.01 27 0 60 0
30MAR27 135.00 C 11.71 12.00 11.71 13.07 +1.71 27 51 532 +51
30MAR27 137.50 C 0.00 0.00 0.00 12.10 +1.45 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 11.28 +1.33 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 10.45 +1.08 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.63 +0.80 27 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 8.97 +0.67 27 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 8.32 +0.55 27 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 7.66 +0.29 27 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 7.10 +0.12 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 6.59 0.00 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.09 -0.12 28 0 71 0
30MAR27 162.50 C 4.15 4.15 4.15 5.59 -0.46 28 9 9 +9
30MAR27 165.00 C 0.00 0.00 0.00 5.19 -0.59 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.97 -0.53 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.58 -0.65 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.20 -0.76 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.90 -0.80 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.62 -0.89 29 0 25 0
TOTAL CALL 17,302 144,118 +8,034
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 217 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 201 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 153 0 55 0
02APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 138 0 190 0
02APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 123 0 301 0
02APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 108 0 231 0
02APR26 115.00 P 0.00 0.00 0.00 0.02 -0.02 101 0 483 0
02APR26 117.50 P 0.00 0.00 0.00 0.03 -0.07 90 4 331 0
02APR26 120.00 P 0.05 0.08 0.03 0.05 -0.17 80 357 1,198 -35
02APR26 122.50 P 0.14 0.14 0.06 0.10 -0.42 72 276 1,281 +81
02APR26 125.00 P 0.24 0.25 0.09 0.21 -0.95 63 99 453 +91
02APR26 127.50 P 0.60 0.70 0.25 0.48 -2.12 54 959 628 +628
02APR26 130.00 P 1.70 1.70 0.80 1.16 -3.48 48 35 44 +35
02APR26 132.50 P 3.60 3.60 2.30 2.83 -3.95 54 4 2 +2
02APR26 135.00 P 0.00 0.00 0.00 5.03 -4.44 64 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 7.35 -4.61 70 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 9.82 -4.65 84 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 12.57 -4.13 127 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 14.99 -4.66 137 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 17.32 -4.77 130 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 20.12 -4.35 183 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 22.84 -3.86 220 0 0 0
02APR26 155.00 P 25.61 25.62 24.04 24.91 -4.56 188 474 27 +27
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 5 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 202 0
10APR26 107.50 P 0.00 0.00 0.00 0.01 -0.10 46 0 12 0
10APR26 110.00 P 0.00 0.00 0.00 0.01 -0.17 41 0 36 0
10APR26 112.50 P 0.00 0.00 0.00 0.01 -0.28 36 0 108 0
10APR26 115.00 P 0.18 0.18 0.11 0.03 -0.42 35 279 297 +257
10APR26 117.50 P 0.30 0.30 0.23 0.07 -0.64 34 55 181 +41
10APR26 120.00 P 0.42 0.46 0.29 0.16 -0.93 33 177 546 +124
10APR26 122.50 P 0.75 0.75 0.44 0.37 -1.32 33 132 154 +102
10APR26 125.00 P 1.20 1.28 0.71 0.77 -1.80 32 729 591 +579
10APR26 127.50 P 1.98 1.98 1.23 1.44 -2.45 32 929 683 +683
10APR26 130.00 P 2.80 2.92 2.80 2.46 -3.09 32 54 54 +54
10APR26 132.50 P 3.43 3.43 3.39 4.04 -3.42 34 10 10 +10
10APR26 135.00 P 0.00 0.00 0.00 5.93 -3.54 37 0 30 0
10APR26 137.50 P 0.00 0.00 0.00 8.07 -3.89 40 0 0 0
10APR26 140.00 P 0.00 0.00 0.00 10.07 -4.57 37 0 0 0
10APR26 142.50 P 0.00 0.00 0.00 12.57 -4.63 43 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 14.99 -4.79 47 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 17.35 -5.00 47 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 20.32 -4.32 68 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 22.88 -4.62 76 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 25.07 -5.01 71 0 0 0
29APR26 90.00 P 0.07 0.08 0.07 0.01 -0.08 47 257 307 +257
29APR26 92.50 P 0.11 0.11 0.11 0.01 -0.11 44 5 900 0
29APR26 95.00 P 0.15 0.15 0.15 0.01 -0.16 41 44 442 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.21 41 0 560 0
29APR26 100.00 P 0.22 0.22 0.20 0.03 -0.28 39 18 1,168 -3
29APR26 102.50 P 0.28 0.28 0.25 0.05 -0.37 38 153 1,696 +70
29APR26 105.00 P 0.38 0.38 0.27 0.08 -0.47 37 16 1,259 +6
29APR26 107.50 P 0.55 0.55 0.39 0.14 -0.60 37 89 1,142 +79
29APR26 110.00 P 0.68 0.68 0.53 0.24 -0.74 37 131 1,415 +32
29APR26 112.50 P 0.74 0.76 0.59 0.39 -0.87 36 244 1,704 +77
29APR26 115.00 P 1.05 1.05 0.80 0.62 -1.03 36 267 1,620 +37
29APR26 117.50 P 1.38 1.38 0.98 0.94 -1.20 36 306 3,131 -29
29APR26 120.00 P 1.65 1.72 1.38 1.38 -1.32 36 1,218 3,643 +101
29APR26 122.50 P 2.41 2.41 1.86 1.97 -1.55 35 512 2,205 +25
29APR26 125.00 P 2.85 3.00 2.44 2.72 -1.74 35 918 2,501 -206
29APR26 127.50 P 3.70 3.87 3.23 3.63 -2.17 35 375 2,510 +26
29APR26 130.00 P 4.86 5.15 4.36 4.72 -2.55 34 1,023 1,679 +496
29APR26 132.50 P 6.28 6.30 5.63 6.05 -2.93 34 1,106 2,365 +874
29APR26 135.00 P 8.30 8.30 7.20 7.82 -3.09 36 37 530 +3
29APR26 137.50 P 9.88 9.88 9.88 9.38 -3.56 34 1 994 0
29APR26 140.00 P 0.00 0.00 0.00 11.53 -3.60 37 0 606 0
29APR26 142.50 P 0.00 0.00 0.00 13.63 -3.97 38 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 15.88 -4.12 40 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 17.57 -4.89 33 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 20.57 -4.29 44 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 22.88 -4.63 44 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 25.10 -4.98 43 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 27.29 -5.36 38 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 29.98 -5.25 46 0 338 0
29APR26 162.50 P 0.00 0.00 0.00 32.48 -5.32 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.70 -5.68 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.20 -5.75 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.89 -5.44 54 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 42.48 -5.17 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 44.97 -5.44 61 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 47.32 -5.10 58 0 0 0
28MAY26 90.00 P 0.27 0.27 0.27 0.04 -0.14 38 36 477 +36
28MAY26 92.50 P 0.00 0.00 0.00 0.07 -0.17 38 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.10 -0.24 37 0 255 0
28MAY26 97.50 P 0.51 0.51 0.51 0.16 -0.31 37 20 752 0
28MAY26 100.00 P 0.62 0.62 0.61 0.23 -0.39 36 16 652 0
28MAY26 102.50 P 0.75 0.75 0.75 0.35 -0.49 36 1 335 0
28MAY26 105.00 P 0.87 0.90 0.87 0.50 -0.61 36 31 445 -1
28MAY26 107.50 P 1.11 1.11 0.98 0.71 -0.72 35 83 1,530 +2
28MAY26 110.00 P 1.36 1.36 1.25 0.97 -0.88 35 13 994 0
28MAY26 112.50 P 1.63 1.63 1.60 1.31 -1.04 35 192 937 0
28MAY26 115.00 P 2.02 2.07 2.02 1.75 -1.18 35 66 1,605 -15
28MAY26 117.50 P 2.60 2.61 2.54 2.29 -1.30 34 18 1,819 +13
28MAY26 120.00 P 3.08 3.16 2.94 2.94 -1.43 34 138 6,420 +33
28MAY26 122.50 P 3.90 3.93 3.61 3.70 -1.62 34 100 1,180 +14
28MAY26 125.00 P 4.70 4.80 4.34 4.64 -1.83 34 90 4,251 +10
28MAY26 127.50 P 5.74 5.74 5.43 5.57 -2.18 33 38 473 +33
28MAY26 130.00 P 7.13 7.16 6.49 6.76 -2.48 32 61 440 +5
28MAY26 132.50 P 8.38 8.40 7.86 8.29 -2.61 33 35 371 +23
28MAY26 135.00 P 9.17 9.17 9.17 9.56 -3.15 32 1 680 0
28MAY26 137.50 P 12.14 12.14 11.96 11.56 -3.10 34 4 561 0
28MAY26 140.00 P 13.60 14.04 13.34 13.35 -3.09 34 242 386 +122
28MAY26 142.50 P 0.00 0.00 0.00 15.10 -3.71 33 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 17.63 -3.62 36 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 19.78 -3.53 37 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 21.94 -3.94 38 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 24.32 -3.66 39 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 25.13 -5.66 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.55 -5.16 0 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 30.34 -5.44 29 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 32.48 -5.83 0 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 35.23 -5.30 30 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.32 -6.07 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 40.25 -5.08 34 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 42.53 -5.97 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 44.97 -5.44 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 47.64 -5.99 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 976 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 707 0
29JUN26 65.00 P 0.10 0.10 0.09 0.01 0.00 48 219 652 +109
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 644 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.06 39 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 1,527 0
29JUN26 82.50 P 0.37 0.37 0.37 0.04 -0.11 37 5 1,416 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.16 36 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 -0.20 36 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.13 -0.26 36 0 4,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.19 -0.33 35 0 1,634 0
29JUN26 95.00 P 0.78 0.84 0.78 0.27 -0.40 35 5 3,133 0
29JUN26 97.50 P 0.92 0.92 0.92 0.38 -0.49 35 9 1,030 -5
29JUN26 100.00 P 1.06 1.06 1.06 0.53 -0.57 34 1 5,301 0
29JUN26 102.50 P 0.00 0.00 0.00 0.70 -0.71 34 0 3,559 0
29JUN26 105.00 P 1.49 1.49 1.49 0.94 -0.81 34 100 765 +13
29JUN26 107.50 P 1.70 1.80 1.70 1.24 -0.93 33 2 1,385 -1
29JUN26 110.00 P 2.04 2.09 2.03 1.58 -1.09 33 66 4,251 +60
29JUN26 112.50 P 2.40 2.45 2.40 2.03 -1.20 33 102 2,632 +65
29JUN26 115.00 P 2.85 2.90 2.84 2.56 -1.37 33 81 4,532 +7
29JUN26 117.50 P 3.33 3.33 3.27 3.16 -1.43 32 102 2,459 +100
29JUN26 120.00 P 4.08 4.18 3.86 3.91 -1.59 32 126 2,410 +3
29JUN26 122.50 P 4.85 4.90 4.83 4.74 -1.62 32 23 1,613 +19
29JUN26 125.00 P 5.78 5.85 5.76 5.68 -1.99 32 40 2,324 0
29JUN26 127.50 P 7.02 7.02 6.67 6.72 -2.09 31 7 1,046 +5
29JUN26 130.00 P 8.03 8.15 7.77 7.90 -2.45 31 59 2,458 +3
29JUN26 132.50 P 9.30 9.30 9.30 9.25 -2.53 31 1 521 0
29JUN26 135.00 P 0.00 0.00 0.00 10.70 -2.83 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 12.51 -2.78 31 0 470 0
29JUN26 140.00 P 13.86 13.86 13.86 13.86 -3.88 30 2 795 0
29JUN26 142.50 P 0.00 0.00 0.00 15.69 -4.11 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 17.63 -4.31 30 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 19.78 -4.39 30 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 22.06 -4.37 31 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 24.32 -4.46 32 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 26.32 -4.82 31 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 28.78 -4.79 33 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 30.86 -5.07 31 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 33.30 -5.19 32 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 35.37 -5.61 28 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 38.15 -5.33 34 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 40.45 -5.57 33 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 42.85 -5.65 32 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 45.33 -5.57 34 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 47.86 -5.77 35 0 10 0
30JUL26 92.50 P 0.92 0.92 0.89 0.24 -0.57 32 18 21 +18
30JUL26 95.00 P 0.00 0.00 0.00 0.34 -0.69 31 0 100 0
30JUL26 97.50 P 0.00 0.00 0.00 0.48 -0.79 31 0 0 0
30JUL26 100.00 P 1.48 1.48 1.48 0.65 -0.93 31 1 0 -1
30JUL26 102.50 P 0.00 0.00 0.00 0.88 -1.03 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 1.15 -1.18 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.50 -1.30 31 0 0 0
30JUL26 110.00 P 2.51 2.51 2.51 1.93 -1.42 31 30 30 +30
30JUL26 112.50 P 2.97 3.03 2.95 2.41 -1.56 31 88 78 +78
30JUL26 115.00 P 3.40 3.59 3.40 3.03 -1.55 30 83 47 +47
30JUL26 117.50 P 4.12 4.13 4.10 3.71 -1.61 30 73 61 +59
30JUL26 120.00 P 4.83 4.83 4.83 4.50 -1.67 30 13 13 +13
30JUL26 122.50 P 5.57 5.57 5.57 5.41 -1.76 30 1 1 +1
30JUL26 125.00 P 6.57 6.57 6.12 6.27 -2.03 30 590 560 +560
30JUL26 127.50 P 7.73 7.73 7.20 7.48 -2.09 30 241 240 +240
30JUL26 130.00 P 8.62 8.62 8.59 8.59 -2.53 29 31 31 +31
30JUL26 132.50 P 0.00 0.00 0.00 9.99 -2.55 29 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.37 -2.92 29 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.14 -3.43 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.79 -3.72 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.34 -4.20 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.22 -4.42 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.61 -4.20 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.86 -4.01 32 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.00 -4.09 32 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 27.14 - 32 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 29.52 - 33 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 31.23 - 30 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 33.61 - 31 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 35.90 - 31 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 38.24 - 31 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 40.66 - 32 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 43.21 - 33 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 45.67 - 34 0 0 -
29SEP26 70.00 P 0.52 0.52 0.52 0.04 -0.05 35 2 629 +1
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.07 34 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.09 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.13 33 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.15 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.22 -0.20 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.29 -0.25 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.30 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.51 -0.37 32 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 0.68 -0.43 32 0 519 0
29SEP26 95.00 P 0.00 0.00 0.00 0.86 -0.51 32 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 1.09 -0.61 31 0 547 0
29SEP26 100.00 P 2.10 2.10 2.10 1.36 -0.69 31 3 627 -3
29SEP26 102.50 P 0.00 0.00 0.00 1.69 -0.81 31 0 1,527 0
29SEP26 105.00 P 2.85 2.85 2.85 2.06 -0.91 31 5 2,940 0
29SEP26 107.50 P 3.20 3.20 3.19 2.51 -1.04 30 65 511 -2
29SEP26 110.00 P 3.57 3.57 3.57 3.01 -1.15 30 1 4,840 0
29SEP26 112.50 P 4.16 4.16 4.16 3.59 -1.31 30 19 3,651 -1
29SEP26 115.00 P 4.74 4.74 4.74 4.24 -1.43 30 24 2,033 -24
29SEP26 117.50 P 0.00 0.00 0.00 4.99 -1.59 29 0 1,824 0
29SEP26 120.00 P 6.06 6.06 5.82 5.80 -1.72 29 66 1,270 +32
29SEP26 122.50 P 7.20 7.20 6.91 6.73 -1.78 29 10 2,775 +1
29SEP26 125.00 P 8.10 8.10 8.10 7.72 -1.95 29 2 1,749 0
29SEP26 127.50 P 9.13 9.13 9.13 8.85 -2.07 29 13 467 +13
29SEP26 130.00 P 9.75 9.76 9.75 10.02 -2.50 28 10 749 0
29SEP26 132.50 P 11.72 11.98 11.72 11.35 -2.63 28 89 1,210 -82
29SEP26 135.00 P 12.90 12.90 12.90 12.76 -2.85 28 50 668 -50
29SEP26 137.50 P 0.00 0.00 0.00 14.45 -2.86 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 16.01 -3.48 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 17.91 -3.52 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 19.75 -3.70 29 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 21.65 -3.86 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 23.69 -3.98 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 25.69 -4.16 30 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 27.96 -4.15 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 30.14 -4.26 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 32.42 -4.30 31 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 33.86 -5.24 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 36.16 -5.34 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 38.81 -5.07 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 41.15 -5.10 31 0 77 0
29SEP26 172.50 P 45.73 45.73 45.73 43.21 -5.45 29 4 0 -4
29SEP26 175.00 P 0.00 0.00 0.00 45.87 -5.31 31 0 202 0
29SEP26 177.50 P 48.93 48.93 48.33 47.94 -5.69 29 88 1,154 +58
30DEC26 80.00 P 1.33 1.33 1.26 0.26 -0.37 29 5 776 +4
30DEC26 82.50 P 0.00 0.00 0.00 0.35 -0.45 29 0 41 0
30DEC26 85.00 P 1.53 1.53 1.53 0.46 -0.53 29 3 149 +3
30DEC26 87.50 P 0.00 0.00 0.00 0.59 -0.60 29 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 0.76 -0.68 29 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 0.98 -0.78 29 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 1.22 -0.86 28 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 1.52 -1.06 28 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 1.92 -1.10 28 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 2.34 -1.21 28 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 2.81 -1.33 28 0 136 0
30DEC26 107.50 P 0.00 0.00 0.00 3.35 -1.41 28 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 3.97 -1.53 28 0 793 0
30DEC26 112.50 P 5.50 5.50 5.50 4.64 -1.61 28 5 2,126 +5
30DEC26 115.00 P 6.07 6.07 6.02 5.42 -1.73 28 13 544 0
30DEC26 117.50 P 7.16 7.16 7.16 6.21 -1.86 28 95 250 +95
30DEC26 120.00 P 7.78 7.78 7.78 7.18 -1.90 28 1 337 0
30DEC26 122.50 P 8.90 8.90 8.90 8.16 -2.03 28 1 240 0
30DEC26 125.00 P 9.41 9.41 9.29 9.26 -2.06 28 190 493 +67
30DEC26 127.50 P 0.00 0.00 0.00 10.43 -2.20 28 0 182 0
30DEC26 130.00 P 0.00 0.00 0.00 11.66 -2.38 28 1,000 1,119 +1,000
30DEC26 132.50 P 12.84 12.84 12.84 13.03 -2.55 27 30 165 +30
30DEC26 135.00 P 0.00 0.00 0.00 14.45 -2.74 27 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 16.01 -2.82 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 17.63 -3.00 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 19.29 -3.16 28 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 21.10 -3.25 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 22.92 -3.42 28 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 24.83 -3.52 28 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 26.82 -3.64 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 28.83 -3.78 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 30.95 -3.85 29 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 33.11 -3.61 29 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 35.29 -4.07 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 37.57 -4.12 30 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 39.63 -4.35 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.81 -4.67 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 43.68 -5.23 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 46.02 -5.36 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 48.70 -5.08 30 0 645 0
30MAR27 90.00 P 2.85 2.85 2.85 1.38 -0.34 29 2 26 +2
30MAR27 92.50 P 0.00 0.00 0.00 1.65 -0.42 29 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 2.00 -0.59 29 0 55 0
30MAR27 97.50 P 0.00 0.00 0.00 2.46 -0.62 29 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 2.94 -0.70 29 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 3.43 -0.85 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 4.05 -0.88 29 0 226 0
30MAR27 107.50 P 6.09 6.09 6.09 4.68 -1.06 29 2 155 +1
30MAR27 110.00 P 6.88 6.88 6.54 5.39 -1.17 29 5 349 -1
30MAR27 112.50 P 0.00 0.00 0.00 6.19 -1.28 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 7.00 -1.47 29 0 90 0
30MAR27 117.50 P 0.00 0.00 0.00 7.95 -1.54 28 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 8.94 -1.72 28 0 923 0
30MAR27 122.50 P 0.00 0.00 0.00 9.96 -1.91 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 11.15 -1.95 28 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 12.34 -2.17 28 0 109 0
30MAR27 130.00 P 0.00 0.00 0.00 13.60 -2.32 28 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 14.99 -2.58 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 16.47 -2.90 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 18.02 -3.16 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 19.70 -3.32 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 21.39 -3.58 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.12 -3.85 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.99 -4.00 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.88 -4.14 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 28.78 -4.39 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.78 -4.55 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.83 -4.68 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 34.90 -4.80 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.00 -4.94 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.19 -5.05 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.40 -5.14 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.63 -4.37 32 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.88 -4.64 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.20 -4.58 33 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.53 -4.28 33 0 5 0
TOTAL PUT 16,400 204,646 +7,398
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$ 7.14
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 +0.03 13 0 0 0
29APR26 7.00 C 0.27 0.27 0.27 0.22 +0.02 16 10 90 0
29APR26 7.25 C 0.10 0.11 0.07 0.08 0.00 15 71 859 +67
29APR26 7.50 C 0.03 0.03 0.02 0.02 0.00 15 88 681 +66
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 2.27 +0.06 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.06 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.92 +0.05 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.67 +0.06 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 +0.06 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 +0.04 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 +0.04 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 +0.03 16 0 0 0
28MAY26 6.75 C 0.45 0.47 0.45 0.45 +0.02 14 10 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 0.00 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.01 14 0 22 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 0.00 15 0 254 0
28MAY26 7.75 C 0.03 0.03 0.02 0.03 0.00 16 215 452 +215
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.47 +0.06 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.06 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.06 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.05 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.06 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.04 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.04 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.03 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.02 15 0 302 0
29JUN26 7.00 C 0.32 0.32 0.32 0.28 +0.01 15 30 265 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.15 0.00 15 0 115 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 15 0 681 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.27 +0.06 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 +0.06 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 +0.05 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.68 +0.06 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 +0.05 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.92 +0.04 15 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 +0.03 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.46 +0.02 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 +0.01 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 +0.01 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.06 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.06 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.05 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.06 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.05 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.02 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.02 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 16 0 52 0
29SEP26 8.00 C 0.05 0.05 0.05 0.06 0.00 17 3 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 0.00 15 0 30 0
30DEC26 7.25 C 0.29 0.29 0.29 0.30 +0.01 16 6 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 16 0 58 0
30DEC26 8.00 C 0.10 0.10 0.10 0.10 0.00 16 1 69 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 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 2.27 +0.06 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.05 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 +0.06 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 +0.06 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 +0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 +0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 +0.05 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.04 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.04 17 0 110 0
30MAR27 7.50 C 0.26 0.28 0.26 0.32 +0.03 17 25 155 +25
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.03 17 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 17 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 17 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 17 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 16 0 0 0
TOTAL CALL 459 8,609 +404
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 57 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 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 21 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 411 0
29APR26 7.00 P 0.05 0.06 0.05 0.06 -0.03 15 34 778 +4
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.05 15 0 658 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 -0.05 17 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 -0.04 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 -0.05 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.87 -0.05 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.12 -0.05 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.37 -0.05 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.62 -0.05 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.87 -0.05 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 15 0 106 0
28MAY26 7.00 P 0.09 0.11 0.09 0.11 -0.03 16 43 756 +7
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.05 16 0 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.04 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 -0.04 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 -0.05 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 -0.05 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 -0.05 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.62 -0.05 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.87 -0.05 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 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 5 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 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 553 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.03 15 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.03 16 0 362 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.02 17 0 95 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.04 18 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.04 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.04 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
30JUL26 6.75 P 0.14 0.14 0.14 0.16 -0.02 16 30 30 +30
30JUL26 7.00 P 0.23 0.23 0.23 0.27 -0.04 15 15 15 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.43 -0.04 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 -0.04 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.04 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 6.00 P 0.05 0.05 0.05 0.04 -0.01 17 5 210 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 17 0 310 0
29SEP26 6.50 P 0.16 0.16 0.16 0.14 -0.02 17 40 295 +40
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.04 16 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.04 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.03 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.08 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.04 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.06 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 -0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.09 -0.06 35 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 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.02 16 0 114 0
30DEC26 6.50 P 0.19 0.19 0.19 0.18 -0.02 16 30 200 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.03 16 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.04 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.04 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.04 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.08 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 -0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.06 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.07 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 -0.06 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 0.00 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 0.00 18 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 0.00 18 0 405 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 -0.01 18 0 150 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 -0.01 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 -0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.05 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.06 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 -0.07 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 -0.06 28 0 0 0
TOTAL PUT 197 12,095 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.38
29APR26 19.50 C 0.00 0.00 0.00 9.98 +0.55 79 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.47 +0.52 72 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.46 +0.50 61 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.49 +0.52 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.54 +0.49 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.43 +0.45 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.44 +0.44 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.48 +0.41 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.58 +0.32 28 0 33 0
29APR26 28.00 C 1.85 1.85 1.85 1.79 +0.27 28 15 65 +15
29APR26 29.00 C 1.35 1.35 1.35 1.13 +0.22 27 1 119 +1
29APR26 30.00 C 0.65 0.66 0.65 0.65 +0.14 27 48 246 +33
29APR26 31.00 C 0.40 0.40 0.40 0.35 +0.08 27 100 461 +79
29APR26 32.00 C 0.21 0.21 0.12 0.17 +0.04 27 45 502 +24
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 210 0
29APR26 35.00 C 0.03 0.03 0.03 0.01 0.00 27 45 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 9.47 +0.47 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.46 +0.45 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.59 +0.62 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.61 +0.56 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.65 +0.59 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.54 +0.41 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.64 +0.37 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.80 +0.29 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.07 +0.23 26 0 26 0
28MAY26 29.00 C 0.00 0.00 0.00 1.44 +0.20 25 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 0.96 +0.14 25 0 126 0
28MAY26 31.00 C 0.00 0.00 0.00 0.61 +0.08 25 0 92 0
28MAY26 32.00 C 0.32 0.37 0.32 0.38 +0.06 25 21 184 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 115 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 0.00 25 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 143 0
28MAY26 37.00 C 0.03 0.03 0.03 0.02 0.00 26 105 93 -14
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 11.96 +0.46 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.46 +0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.96 +0.46 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.46 +0.45 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.98 +0.47 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.47 +0.46 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.64 +0.63 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.60 +0.63 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.66 +0.61 41 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.69 +0.63 37 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.58 +0.39 26 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 3.69 +0.35 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.88 +0.28 25 0 21 0
29JUN26 28.00 C 2.31 2.31 2.31 2.17 +0.22 25 15 69 0
29JUN26 29.00 C 1.70 1.70 1.70 1.59 +0.18 26 15 55 +15
29JUN26 30.00 C 1.32 1.32 1.32 1.10 +0.12 25 15 72 +14
29JUN26 31.00 C 0.82 0.91 0.82 0.73 +0.07 25 16 77 +12
29JUN26 32.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 63 0
29JUN26 33.00 C 0.30 0.30 0.30 0.31 +0.02 25 15 305 +5
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 9.47 +0.46 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.64 +0.63 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.60 +0.63 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.66 +0.61 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.69 +0.56 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.62 +0.38 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.76 +0.33 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.98 +0.25 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.32 +0.22 26 0 15 0
30JUL26 29.00 C 1.86 1.86 1.86 1.74 +0.15 25 6 90 0
30JUL26 30.00 C 0.00 0.00 0.00 1.28 +0.12 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.91 +0.07 25 0 15 0
30JUL26 32.00 C 0.68 0.68 0.65 0.65 +0.05 25 45 60 +45
30JUL26 33.00 C 0.46 0.46 0.41 0.45 +0.02 25 45 120 +45
30JUL26 34.00 C 0.30 0.30 0.25 0.31 +0.01 25 63 63 +63
30JUL26 35.00 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30JUL26 36.00 C 0.13 0.13 0.13 0.14 0.00 25 5 5 +5
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.96 +0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.46 +0.45 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 +0.47 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.47 +0.46 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.64 +0.63 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.60 +0.63 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 6.66 +0.61 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.70 +0.57 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.71 +0.35 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.92 +0.31 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.21 +0.26 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.59 +0.28 25 0 0 0
29SEP26 29.00 C 2.00 2.00 2.00 2.01 +0.16 24 15 32 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.59 +0.12 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 +0.09 24 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.06 24 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.04 25 0 195 0
29SEP26 35.00 C 0.38 0.38 0.38 0.41 +0.02 25 9 150 0
29SEP26 36.00 C 0.29 0.29 0.29 0.31 +0.02 25 3 93 -3
29SEP26 37.00 C 0.00 0.00 0.00 0.22 0.00 25 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 0.00 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 25 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 9.98 +0.47 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.47 +0.46 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.64 +0.61 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.60 +0.59 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 +0.61 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.72 +0.56 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.89 +0.34 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.16 +0.29 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.52 +0.26 23 0 1 0
30DEC26 28.00 C 2.85 2.85 2.85 2.95 +0.31 23 15 60 +15
30DEC26 29.00 C 2.32 2.32 2.32 2.37 +0.17 23 15 62 +15
30DEC26 30.00 C 2.10 2.10 2.10 1.95 +0.14 23 2 9 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.59 +0.11 23 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.11 23 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 +0.08 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.06 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.04 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.04 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 0.00 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.48 +0.46 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.64 +0.57 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.60 +0.43 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.70 +0.37 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 +0.33 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 +0.29 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.47 +0.25 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.87 +0.23 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 +0.20 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.74 +0.16 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.31 +0.13 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 +0.12 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.63 +0.09 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 +0.07 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 +0.07 23 0 2,500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.04 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
30MAR27 37.00 C 0.66 0.66 0.64 0.61 +0.02 23 30 30 +30
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 0.00 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
TOTAL CALL 709 11,064 +416
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 98 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 -0.09 28 0 86 0
29APR26 28.00 P 0.00 0.00 0.00 0.37 -0.16 28 0 180 0
29APR26 29.00 P 0.68 0.70 0.57 0.73 -0.25 28 45 230 -23
29APR26 30.00 P 0.00 0.00 0.00 1.22 -0.36 27 0 229 0
29APR26 31.00 P 0.00 0.00 0.00 1.90 -0.41 27 0 405 0
29APR26 32.00 P 0.00 0.00 0.00 2.75 -0.42 28 0 612 0
29APR26 33.00 P 0.00 0.00 0.00 3.66 -0.44 28 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 4.63 -0.45 29 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 5.62 -0.48 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.62 -0.51 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.62 -0.49 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.62 -0.49 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.62 -0.50 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.62 -0.46 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.62 -0.49 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.16 -0.09 26 0 18 0
28MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.15 26 0 23 0
28MAY26 28.00 P 0.58 0.58 0.58 0.60 -0.21 26 5 187 +5
28MAY26 29.00 P 0.98 0.98 0.97 1.00 -0.27 26 30 105 +30
28MAY26 30.00 P 1.47 1.47 1.47 1.49 -0.32 26 15 66 0
28MAY26 31.00 P 0.00 0.00 0.00 2.12 -0.40 25 0 61 0
28MAY26 32.00 P 0.00 0.00 0.00 2.91 -0.41 26 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 3.76 -0.43 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 4.67 -0.51 26 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 5.63 -0.58 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 6.62 -0.52 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.62 -0.51 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.62 -0.49 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.62 -0.49 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.62 -0.50 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.62 -0.46 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.62 -0.49 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.12 26 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.16 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.73 -0.22 26 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 1.12 -0.28 26 0 43 0
29JUN26 29.00 P 1.49 1.50 1.49 1.62 -0.29 26 21 95 +10
29JUN26 30.00 P 0.00 0.00 0.00 2.20 -0.33 26 0 89 0
29JUN26 31.00 P 2.74 2.74 2.74 2.86 -0.42 25 7 208 0
29JUN26 32.00 P 0.00 0.00 0.00 3.66 -0.42 26 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.50 -0.44 26 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 -0.52 25 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 6.25 -0.62 21 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 7.16 -0.67 0 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 8.17 -0.64 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.15 -0.65 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.21 -0.46 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.20 -0.46 25 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.19 -0.46 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.19 -0.45 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.18 -0.46 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.18 -0.45 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.37 -0.14 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.60 -0.20 26 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.91 -0.25 26 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.33 -0.26 26 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.80 -0.32 26 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 2.40 -0.30 26 0 30 0
30JUL26 31.00 P 2.86 2.86 2.86 3.03 -0.42 25 6 6 +6
30JUL26 32.00 P 0.00 0.00 0.00 3.81 -0.42 26 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.62 -0.50 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.48 -0.52 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.29 -0.63 21 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.23 -0.64 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.19 -0.64 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.16 -0.65 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.12 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 -0.15 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.19 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.23 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.28 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.32 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.75 -0.26 26 0 558 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 -0.37 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 4.03 -0.40 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.81 -0.57 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 -0.51 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.61 -0.55 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.51 -0.59 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 -0.62 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.38 -0.64 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.34 -0.64 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.30 -0.64 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.27 -0.64 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.25 -0.64 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.29 -0.58 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.18 -0.67 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.09 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.12 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.15 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 -0.18 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 -0.22 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 -0.25 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 -0.30 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.33 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.52 -0.35 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.22 -0.36 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.97 -0.55 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 -0.43 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.81 -0.43 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.68 -0.48 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.58 -0.53 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 -0.59 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.42 -0.64 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.39 -0.56 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.38 -0.54 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.25 -0.64 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.29 -0.58 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.18 -0.67 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.07 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.14 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.18 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.21 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 -0.24 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 -0.27 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.62 -0.31 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 -0.35 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.73 -0.34 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.52 -0.26 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.28 -0.42 24 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 6.09 -0.42 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.81 -0.43 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.68 -0.48 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.58 -0.53 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.48 -0.59 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.42 -0.64 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.39 -0.56 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.38 -0.54 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.25 -0.64 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.29 -0.58 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.19 -0.66 23 0 0 0
TOTAL PUT 129 7,959 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.95
29APR26 4.20 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.46 +0.03 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.07 +0.04 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.73 +0.03 33 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.51 +0.02 31 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.34 +0.02 33 0 1,851 0
29APR26 6.00 C 0.20 0.24 0.20 0.21 +0.01 34 52 819 +9
29APR26 6.25 C 0.12 0.12 0.12 0.13 +0.01 36 1 819 0
29APR26 6.50 C 0.09 0.10 0.07 0.07 0.00 36 27 215 +23
29APR26 6.75 C 0.05 0.05 0.04 0.04 +0.01 38 158 328 +123
29APR26 7.00 C 0.04 0.04 0.04 0.02 0.00 38 30 550 +30
29APR26 7.25 C 0.03 0.03 0.03 0.01 0.00 39 1,040 6,258 +1,000
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 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 58 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 1.77 +0.05 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.57 +0.03 33 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.07 +0.02 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.00 +0.02 33 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.76 -0.01 28 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.57 +0.01 30 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.41 +0.01 30 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 429 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 0.00 32 5 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 110 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 0.00 33 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 0.00 33 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.02 0.02 0.01 0.00 47 300 300 +300
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 50 1 11 +1
29JUN26 3.90 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.97 +0.01 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.88 +0.03 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.58 +0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.48 +0.04 24 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 +0.04 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 +0.02 31 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 402 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 +0.01 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 0.00 32 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 0.00 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.00 0.00 0.00 0.04 0.00 32 0 462 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 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 32 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 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.48 +0.01 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.13 +0.03 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30JUL26 6.00 C 0.41 0.41 0.41 0.37 +0.02 33 83 83 +83
30JUL26 6.25 C 0.29 0.29 0.29 0.27 +0.01 33 30 30 +30
30JUL26 6.50 C 0.22 0.24 0.22 0.19 0.00 33 90 90 +90
30JUL26 6.75 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 7.50 C 0.09 0.09 0.09 0.04 0.00 33 60 60 +60
30JUL26 7.75 C 0.07 0.07 0.07 0.03 0.00 34 60 60 +60
30JUL26 8.00 C 0.06 0.06 0.06 0.02 0.00 34 30 30 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.78 0.00 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.69 +0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.60 +0.02 39 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 +0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 +0.02 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.31 +0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 +0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 +0.02 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 +0.04 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 +0.05 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.52 +0.02 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 +0.02 32 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.03 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.02 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 +0.01 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 +0.03 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.01 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.01 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.01 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 32 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 1.61 +0.02 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.02 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.01 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.01 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 +0.02 31 0 19 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.01 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 0.00 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
TOTAL CALL 1,967 28,774 +1,839
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 217 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 670 0
29APR26 5.75 P 0.11 0.15 0.11 0.14 -0.02 35 11 862 -6
29APR26 6.00 P 0.23 0.23 0.23 0.26 -0.03 36 1 287 0
29APR26 6.25 P 0.36 0.36 0.36 0.42 -0.05 36 1 103 +1
29APR26 6.50 P 0.00 0.00 0.00 0.62 -0.04 39 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.85 -0.02 43 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.09 -0.02 48 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.83 -0.02 65 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.34 -0.01 80 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.58 -0.02 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.83 -0.02 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.08 -0.03 91 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 4.50 P 0.01 0.01 0.01 0.01 0.00 38 1 121 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 621 0
28MAY26 5.50 P 0.10 0.12 0.10 0.12 -0.02 33 31 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.49 -0.04 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 -0.06 34 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.59 -0.02 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.83 -0.02 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.06 -0.05 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.34 -0.01 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.58 -0.02 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.83 -0.02 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.08 -0.03 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 127 0
29JUN26 4.70 P 0.03 0.03 0.03 0.03 -0.01 34 5 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 105 0
29JUN26 4.90 P 0.05 0.05 0.05 0.05 -0.01 33 100 134 +32
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 33 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 130 0
29JUN26 5.75 P 0.29 0.29 0.29 0.28 -0.03 33 5 340 +5
29JUN26 6.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 -0.04 34 0 157 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 -0.05 34 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 -0.05 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 -0.05 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 -0.05 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 -0.05 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 -0.05 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.11 -0.05 48 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.37 -0.03 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.60 -0.05 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.85 -0.02 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.10 -0.01 60 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30JUL26 4.80 P 0.12 0.12 0.12 0.12 -0.02 32 25 25 +25
30JUL26 4.90 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 30 0
30JUL26 5.50 P 0.36 0.37 0.36 0.38 -0.04 32 331 385 +331
30JUL26 5.75 P 0.51 0.51 0.49 0.52 -0.03 31 60 120 +60
30JUL26 6.00 P 0.62 0.62 0.62 0.70 -0.01 33 30 30 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.10 -0.01 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.31 -0.01 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.76 -0.01 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.99 -0.01 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.23 -0.02 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.47 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.73 +0.02 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 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 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 32 0 92 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 32 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 0.00 32 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.02 31 0 1,585 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 0.00 33 0 1,613 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.04 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.01 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.03 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 -0.01 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 -0.03 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 0.00 39 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 +0.01 40 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 0.00 40 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.20 -0.03 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 30 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.02 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.03 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.03 30 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.03 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.02 31 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.02 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 -0.03 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 -0.01 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 0.00 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 30 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.02 30 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.03 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 -0.02 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.03 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 -0.03 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 -0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.76 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 -0.03 32 0 0 0
TOTAL PUT 601 20,044 +479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 83.65
29APR26 52.50 C 0.00 0.00 0.00 31.26 +5.98 58 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 28.78 +5.84 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.19 +5.92 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.85 +5.60 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.39 +5.38 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.00 +5.30 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.84 +5.14 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.19 +4.33 47 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 12.21 +4.01 51 0 0 0
29APR26 75.00 C 10.00 10.00 10.00 10.37 +3.64 54 17 30 -12
29APR26 77.50 C 0.00 0.00 0.00 8.97 +3.58 58 0 11 0
29APR26 80.00 C 6.60 6.68 6.48 7.42 +3.08 58 26 75 +11
29APR26 82.50 C 5.30 5.98 5.00 5.95 +2.58 57 20 164 +1
29APR26 85.00 C 3.50 4.95 3.50 4.80 +2.14 57 112 262 +57
29APR26 87.50 C 3.40 3.90 3.40 3.98 +1.89 59 3 153 0
29APR26 90.00 C 2.75 3.22 2.53 3.16 +1.54 59 274 438 +197
29APR26 92.50 C 2.15 2.26 2.10 2.46 +1.24 59 19 93 -15
29APR26 95.00 C 1.75 2.10 1.73 1.89 +0.98 59 9 100 +4
29APR26 97.50 C 1.28 1.60 1.28 1.44 +0.77 59 37 177 +2
29APR26 100.00 C 1.14 1.33 1.02 1.08 +0.59 59 32 189 +6
29APR26 102.50 C 0.90 1.01 0.88 0.81 +0.45 59 4 39 -2
29APR26 105.00 C 0.59 0.76 0.59 0.60 +0.34 59 9 74 +2
29APR26 107.50 C 0.00 0.00 0.00 0.44 +0.26 59 0 50 0
29APR26 110.00 C 0.52 0.52 0.52 0.32 +0.19 59 1 103 0
29APR26 112.50 C 0.41 0.41 0.41 0.23 +0.14 59 1 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.16 +0.09 58 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.12 +0.07 59 0 24 0
29APR26 120.00 C 0.23 0.23 0.23 0.08 +0.04 58 1 78 +1
29APR26 122.50 C 0.00 0.00 0.00 0.06 +0.03 59 0 6 0
29APR26 125.00 C 0.12 0.12 0.12 0.04 +0.02 59 3 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29APR26 145.00 C 0.07 0.07 0.04 0.01 0.00 67 30 87 +21
28MAY26 55.00 C 0.00 0.00 0.00 29.14 - 61 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 26.27 - 0 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 24.48 +4.79 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.12 +4.49 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.05 +4.50 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.31 +4.43 62 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.32 +4.11 61 0 0 0
28MAY26 72.50 C 13.69 13.69 13.69 14.22 +3.84 57 1 49 -1
28MAY26 75.00 C 0.00 0.00 0.00 12.63 +3.51 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.20 +3.49 59 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 10.00 +3.12 61 0 11 0
28MAY26 82.50 C 8.79 8.79 8.79 8.79 +2.96 61 1 15 0
28MAY26 85.00 C 7.60 7.60 7.60 7.60 +2.53 61 5 23 -5
28MAY26 87.50 C 0.00 0.00 0.00 6.69 +2.38 61 0 48 0
28MAY26 90.00 C 0.00 0.00 0.00 5.88 +2.23 62 0 56 0
28MAY26 92.50 C 5.00 5.00 5.00 5.10 +2.02 62 3 6 0
28MAY26 95.00 C 4.20 4.40 4.20 4.40 +1.82 63 2 49 +2
28MAY26 97.50 C 0.00 0.00 0.00 3.79 +1.63 63 0 44 0
28MAY26 100.00 C 3.08 3.49 3.08 3.23 +1.42 63 29 108 +23
28MAY26 102.50 C 2.60 2.60 2.60 2.75 +1.25 62 2 97 +2
28MAY26 105.00 C 0.00 0.00 0.00 2.33 +1.08 62 0 47 0
28MAY26 107.50 C 1.90 1.90 1.90 1.97 +0.94 62 2 62 -2
28MAY26 110.00 C 1.59 1.75 1.59 1.66 +0.81 62 2 38 0
28MAY26 112.50 C 0.00 0.00 0.00 1.40 +0.70 62 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 1.17 +0.59 62 0 48 0
28MAY26 117.50 C 1.25 1.26 1.25 0.98 +0.50 62 3 4 +3
28MAY26 120.00 C 0.00 0.00 0.00 0.82 +0.43 62 0 4 0
28MAY26 122.50 C 0.98 0.98 0.98 0.69 +0.37 62 1 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.57 +0.31 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.48 +0.27 62 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.40 +0.23 62 0 18 0
28MAY26 132.50 C 0.00 0.00 0.00 0.33 +0.19 62 0 1 0
28MAY26 135.00 C 0.47 0.47 0.47 0.27 +0.15 62 1 17 +1
28MAY26 137.50 C 0.00 0.00 0.00 0.23 +0.13 62 0 0 0
28MAY26 140.00 C 0.46 0.46 0.46 0.19 +0.11 62 1 5 +1
29JUN26 21.00 C 0.00 0.00 0.00 62.78 +5.63 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 61.79 +5.74 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 60.79 +5.48 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 59.80 +5.52 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 58.81 +5.41 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 57.81 +6.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 56.82 +5.69 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 55.68 +5.28 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 54.83 +5.74 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 53.84 +5.81 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 52.85 +5.70 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 51.85 +5.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 50.86 +5.38 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.87 +5.74 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 48.81 +5.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.89 +5.76 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.90 +5.48 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.91 +5.56 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 44.93 +5.73 62 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 43.95 +5.20 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.80 +5.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.79 +5.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.94 +5.37 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.04 +5.03 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.08 +5.47 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.78 +5.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.94 +5.13 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.24 +5.56 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.90 +5.11 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.93 +4.80 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.09 +5.29 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.81 +5.49 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.38 +4.70 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.30 +4.44 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.94 +4.05 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.02 +3.91 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 19.16 +3.50 56 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.49 +4.01 57 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 16.09 +3.39 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.46 +3.56 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.09 +3.32 59 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 12.01 +3.29 61 0 3 0
29JUN26 82.50 C 10.67 10.75 10.67 10.82 +3.03 61 16 42 +16
29JUN26 85.00 C 0.00 0.00 0.00 9.76 +2.77 61 0 87 0
29JUN26 87.50 C 8.00 8.00 8.00 8.79 +2.45 61 1 21 0
29JUN26 90.00 C 7.29 7.29 7.29 7.91 +2.26 62 15 10 -15
29JUN26 92.50 C 6.48 6.48 6.48 7.13 +2.14 62 15 25 +15
29JUN26 95.00 C 5.84 5.84 5.84 6.43 +2.03 62 15 30 +15
29JUN26 97.50 C 5.27 5.27 5.27 5.78 +1.90 63 15 18 +15
29JUN26 100.00 C 4.75 4.75 4.75 5.17 +1.86 63 15 41 +15
29JUN26 102.50 C 0.00 0.00 0.00 4.60 +1.69 63 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 4.08 +1.52 63 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 3.62 +1.38 63 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 3.11 +1.15 62 0 35 0
29JUN26 112.50 C 0.00 0.00 0.00 2.75 +1.03 62 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.43 +0.93 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 2.14 +0.83 62 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 1.89 +0.74 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 1.66 +0.66 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.47 +0.60 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.29 +0.53 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.13 +0.47 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.00 +0.42 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.88 +0.38 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.77 +0.33 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.68 +0.30 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.59 +0.26 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.52 +0.23 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.46 +0.21 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.40 +0.18 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.35 +0.15 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 +0.14 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 +0.12 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 +0.11 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 +0.10 62 0 15 0
29JUN26 165.00 C 0.42 0.42 0.42 0.18 +0.08 62 1 3 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.16 +0.07 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 +0.06 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 +0.06 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 +0.05 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 +0.05 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 +0.05 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 +0.05 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 +0.05 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 30.45 - 62 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 28.18 - 59 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 26.42 +5.09 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.34 +4.17 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.35 +3.70 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.80 +3.85 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.09 +3.58 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.44 +3.30 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.23 +3.72 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.87 +3.47 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.79 +3.41 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.60 +3.13 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.60 +2.95 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 10.64 +2.73 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 9.75 +2.54 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 8.94 +2.37 63 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 8.20 +2.27 63 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 7.53 +2.18 63 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 6.90 +2.21 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 6.27 +2.04 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 5.70 +1.89 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 47.41 +5.28 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.54 +5.56 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.45 +5.37 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.53 +5.37 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.61 +5.17 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.91 +5.35 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.96 +5.22 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.11 +5.22 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.17 +5.46 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.28 +5.54 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.49 +5.61 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.65 +5.24 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.68 +5.20 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.96 +4.96 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.92 +5.08 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.90 +4.89 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.14 +4.68 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.16 +4.48 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.39 +4.20 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.70 +4.14 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.08 +4.37 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.58 +3.73 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.06 +3.55 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 18.97 +3.52 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.79 +3.67 62 0 10 0
29SEP26 80.00 C 17.27 17.27 17.27 16.73 +3.70 63 5 23 +5
29SEP26 82.50 C 0.00 0.00 0.00 15.51 +3.35 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.58 +3.24 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 13.66 +3.11 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.76 +2.91 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 11.97 +2.71 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.30 +2.68 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.55 +2.56 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 9.92 +2.52 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 9.24 +2.39 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 8.60 +2.25 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.01 +2.13 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 7.46 +2.02 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 6.95 +2.06 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.47 +1.94 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.02 +1.83 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 5.60 +1.72 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 5.22 +1.63 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 4.86 +1.53 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 4.52 +1.44 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 4.21 +1.36 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 3.92 +1.28 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 3.65 +1.20 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.40 +1.13 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.16 +1.06 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.95 +1.00 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.74 +0.93 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.56 +0.88 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.31 +0.76 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 +0.71 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.07 +0.73 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.93 +0.69 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.80 +0.65 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.68 +0.61 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.56 +0.57 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.46 +0.54 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.36 +0.51 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.27 +0.48 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.15 +0.41 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.07 +0.38 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.00 +0.34 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.93 +0.34 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.87 +0.30 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.84 +0.33 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.78 +0.30 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.73 +0.29 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.68 +0.27 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.64 +0.26 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.60 +0.24 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 39.26 +5.19 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.26 +5.15 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.73 +5.40 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.74 +4.94 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.20 +5.13 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 32.03 +4.60 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.36 +4.67 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.76 +4.06 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.25 +3.91 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.97 +3.89 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.61 +3.94 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.25 +3.96 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.13 +3.61 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.93 +3.68 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.56 +3.24 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 18.96 +3.63 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.96 +3.41 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.07 +3.27 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.24 +3.14 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.47 +3.03 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.74 +2.92 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.05 +2.87 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.40 +2.85 64 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 12.71 +2.75 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 12.04 +2.64 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 11.41 +2.54 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.82 +2.44 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 10.25 +2.34 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.72 +2.25 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.21 +2.15 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.74 +2.07 63 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 8.28 +1.98 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 7.86 +1.90 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.45 +1.98 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 7.07 +1.90 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.71 +1.82 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 6.37 +1.61 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.04 +1.67 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.74 +1.60 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.45 +1.53 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.17 +1.46 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.91 +1.40 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.67 +1.34 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 4.43 +1.28 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.21 +1.23 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.00 +1.17 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.81 +1.13 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.62 +1.08 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.44 +1.03 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.27 +0.99 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.11 +0.94 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 35.85 - 63 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 33.89 - 61 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 32.36 +4.36 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.88 +4.21 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.76 +4.42 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.40 +4.26 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.15 +4.32 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.94 +4.19 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.85 +4.10 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.58 +3.88 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.56 +3.49 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.53 +3.53 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.68 +3.46 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.79 +3.29 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.98 +3.18 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 18.40 +3.28 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.58 +3.06 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.90 +2.97 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.16 +2.81 63 0 0 0
30MAR27 102.50 C 15.38 15.38 15.38 15.38 +2.64 63 1 1 +1
30MAR27 105.00 C 0.00 0.00 0.00 14.93 +2.78 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.41 +2.81 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 13.80 +2.72 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.21 +2.63 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.65 +2.54 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.12 +2.47 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.61 +2.38 63 0 4 0
TOTAL CALL 750 5,682 +365
29APR26 52.50 P 0.10 0.10 0.09 0.01 -0.03 61 25 50 +16
29APR26 55.00 P 0.15 0.15 0.15 0.02 -0.07 60 3 10 +3
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.14 58 0 7 0
29APR26 60.00 P 0.29 0.29 0.29 0.09 -0.25 59 1 5 -1
29APR26 62.50 P 0.45 0.45 0.45 0.17 -0.42 59 1 56 0
29APR26 65.00 P 0.55 0.64 0.50 0.31 -0.64 59 50 140 +35
29APR26 67.50 P 0.80 0.85 0.75 0.54 -0.91 59 4 93 -1
29APR26 70.00 P 1.23 1.23 1.10 0.87 -1.25 59 8 138 +4
29APR26 72.50 P 1.80 1.80 1.69 1.34 -1.64 59 5 195 +2
29APR26 75.00 P 2.48 2.48 2.32 1.96 -2.05 59 16 149 +6
29APR26 77.50 P 3.31 3.31 2.80 2.76 -2.44 59 49 206 -2
29APR26 80.00 P 4.38 4.54 3.69 3.69 -3.06 59 47 242 +4
29APR26 82.50 P 5.20 5.70 5.00 4.92 -3.22 60 8 241 0
29APR26 85.00 P 6.70 6.70 6.70 6.20 -3.69 59 2 218 +2
29APR26 87.50 P 7.82 7.82 7.82 7.82 -3.95 61 1 173 0
29APR26 90.00 P 9.99 9.99 9.59 9.55 -4.45 62 2 145 -1
29APR26 92.50 P 0.00 0.00 0.00 11.41 -4.47 62 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 13.42 -4.59 63 0 63 0
29APR26 97.50 P 0.00 0.00 0.00 15.47 -4.89 64 0 114 0
29APR26 100.00 P 18.10 18.10 18.10 17.78 -5.23 67 5 46 0
29APR26 102.50 P 0.00 0.00 0.00 20.07 -5.01 69 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 22.36 -5.19 71 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 24.71 -5.40 73 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 27.05 -5.66 74 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 29.49 -5.36 77 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.75 -5.60 74 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 34.27 -5.58 78 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.96 -5.39 88 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 39.19 -5.74 83 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 41.66 -5.75 85 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 44.15 -5.76 88 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.02 -5.51 104 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 49.03 -5.82 88 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 51.60 -5.97 95 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.05 -5.88 95 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 56.55 -5.80 98 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.08 -5.77 102 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 61.58 -5.77 105 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.30 - 62 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.47 - 62 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.70 -0.57 62 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 1.01 -0.77 62 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 1.42 -0.98 62 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 1.95 -1.20 62 0 46 0
28MAY26 70.00 P 0.00 0.00 0.00 2.58 -1.47 63 0 45 0
28MAY26 72.50 P 3.40 3.40 3.40 3.31 -1.78 63 2 29 +2
28MAY26 75.00 P 0.00 0.00 0.00 4.14 -2.08 62 0 34 0
28MAY26 77.50 P 5.26 5.26 5.26 5.11 -2.35 62 2 105 0
28MAY26 80.00 P 0.00 0.00 0.00 6.23 -2.83 62 0 15 0
28MAY26 82.50 P 7.65 7.65 7.65 7.49 -3.14 62 1 114 -1
28MAY26 85.00 P 0.00 0.00 0.00 8.92 -3.33 63 0 109 0
28MAY26 87.50 P 0.00 0.00 0.00 10.44 -3.47 63 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 12.11 -3.69 64 0 91 0
28MAY26 92.50 P 0.00 0.00 0.00 13.92 -3.44 65 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 15.80 -3.84 65 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 17.60 -3.92 65 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 19.74 -4.20 67 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 21.82 -3.97 68 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 23.80 -4.61 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.18 -4.16 70 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 28.41 -4.30 71 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.78 -4.79 73 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.83 -4.55 71 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.49 -4.41 76 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.65 -4.85 75 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.22 -4.73 78 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.13 -5.28 72 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.65 -5.26 75 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.24 -5.29 79 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.80 -5.06 83 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.22 -5.40 84 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.49 -5.44 82 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.84 -5.51 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.05 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.07 62 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.07 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.09 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.11 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.14 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.17 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 -0.19 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 -0.23 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 -0.27 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.37 -0.28 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 -0.39 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.79 -0.53 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 -0.65 62 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 1.49 -0.90 62 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.96 -1.11 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.59 -1.23 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 3.27 -1.51 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.01 -1.68 62 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 4.87 -1.92 62 0 15 0
29JUN26 75.00 P 6.12 6.12 6.12 5.84 -2.25 62 15 51 +15
29JUN26 77.50 P 7.26 7.33 7.26 6.92 -2.47 62 31 85 +15
29JUN26 80.00 P 8.45 8.58 8.45 8.11 -2.69 62 24 29 +21
29JUN26 82.50 P 0.00 0.00 0.00 9.39 -2.92 62 0 134 0
29JUN26 85.00 P 11.40 11.40 11.40 10.87 -3.11 63 110 156 +95
29JUN26 87.50 P 13.10 13.20 13.10 12.41 -3.33 63 2 16 -1
29JUN26 90.00 P 0.00 0.00 0.00 14.03 -3.16 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 15.75 -3.29 64 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 17.67 -3.36 65 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 19.57 -3.35 66 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 21.47 -3.39 66 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 23.48 -3.47 67 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.54 -4.16 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.62 -3.94 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.81 -3.77 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.00 -4.45 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.12 -4.25 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.37 -4.10 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.77 -4.26 72 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 41.14 -4.37 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.15 -4.46 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.55 -4.60 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.71 -4.82 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.45 -4.42 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.86 -4.76 77 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.84 -5.10 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.43 -4.98 76 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 59.88 -5.00 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.27 -5.13 77 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 64.62 -5.23 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.17 -5.18 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 69.74 -5.11 82 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 72.09 -5.26 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.10 -5.75 73 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.46 -5.89 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.43 -5.42 83 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.45 -5.90 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.36 -5.49 85 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.84 -5.51 86 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.25 -5.60 85 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.73 -5.62 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.43 -5.42 91 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.45 -6.00 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.46 -5.39 95 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.74 -5.61 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.51 -5.34 98 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.90 -5.45 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.46 -5.39 100 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.96 -5.39 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.97 -5.88 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.81 -5.54 100 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.42 - 63 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 1.86 - 63 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 2.40 -0.90 63 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 2.98 -1.15 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.68 -1.29 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 4.42 -1.49 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 5.27 -1.70 62 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 6.23 -1.95 63 0 0 0
30JUL26 75.00 P 7.55 7.55 7.55 7.28 -2.09 62 16 16 +16
30JUL26 77.50 P 8.72 8.72 8.72 8.43 -2.39 62 15 15 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.68 -2.62 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 10.96 -2.92 62 0 0 0
30JUL26 85.00 P 13.00 13.00 13.00 12.48 -3.06 63 15 15 +15
30JUL26 87.50 P 0.00 0.00 0.00 14.03 -3.20 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.66 -2.92 64 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.36 -2.98 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.31 -2.91 65 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.12 -3.69 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.03 -3.23 66 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.88 -3.82 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.94 -3.73 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.15 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.15 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.41 -0.19 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.21 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.24 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 -0.29 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.33 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 -0.35 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.96 -0.38 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 -0.40 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.23 -0.46 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.33 -0.54 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.51 -0.55 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.70 -0.50 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.16 -0.72 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.72 -0.72 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.33 -0.88 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.00 -1.05 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.82 -1.09 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.57 -1.31 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 6.50 -1.45 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 7.41 -1.69 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 8.48 -1.87 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 9.63 -2.07 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 10.83 -2.33 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 12.20 -2.48 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 13.61 -2.67 63 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 15.08 -2.87 63 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 16.68 -3.00 63 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 18.29 -3.11 64 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 19.99 -2.93 64 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 21.65 -2.94 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 23.55 -3.49 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 25.40 -3.48 65 0 33 0
29SEP26 102.50 P 0.00 0.00 0.00 27.31 -3.40 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 29.23 -3.30 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 31.11 -3.83 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 33.13 -3.62 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 35.07 -4.14 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 37.28 -4.10 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.50 -3.85 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 41.57 -3.96 67 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 43.51 -4.42 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 45.73 -4.43 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.91 -4.51 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.30 -4.39 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.46 -4.52 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.58 -4.67 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.91 -4.37 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.44 -4.39 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.64 -4.52 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.95 -4.81 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.49 -4.23 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.73 -4.72 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.84 -4.87 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.20 -5.06 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.83 -4.83 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.09 -4.99 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.39 -4.88 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 82.45 -5.23 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 85.08 -5.08 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 87.47 -5.27 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 89.66 -5.24 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 92.30 -5.29 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 94.74 -5.30 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 97.19 -5.26 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 99.77 -5.17 75 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 102.27 -5.15 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 104.56 -5.29 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 107.06 -5.29 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 109.46 -5.56 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 111.96 -5.39 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 114.43 -5.42 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 117.03 -5.32 79 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.55 -0.66 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.78 -0.70 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.03 -0.70 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.68 -0.73 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.37 -0.83 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.09 -0.92 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.90 -1.09 63 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 6.86 -1.10 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.77 -1.27 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.79 -1.42 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.82 -1.63 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.03 -1.77 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.23 -1.95 62 0 1 0
30DEC26 77.50 P 14.03 14.03 14.00 13.56 -2.15 62 3 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.93 -2.33 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.36 -2.52 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.91 -2.65 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 19.48 -2.81 62 0 13 0
30DEC26 90.00 P 0.00 0.00 0.00 21.15 -2.90 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 22.85 -2.74 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.65 -2.91 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.44 -2.87 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.20 -3.19 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.15 -3.26 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 31.98 -3.11 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 34.04 -3.27 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.00 -3.48 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 38.03 -3.52 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.01 -3.70 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 41.91 -3.87 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.98 -3.89 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 46.17 -3.79 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 48.16 -4.05 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.73 -3.56 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.62 -3.74 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.72 -3.81 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.85 -4.29 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.89 -4.53 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.07 -4.55 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.55 -4.32 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.68 -4.44 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.92 -4.61 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.23 -4.69 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.48 -4.56 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.87 -4.45 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.15 -4.74 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.38 -4.77 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 81.65 -4.90 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.98 -4.75 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.32 -4.92 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.66 -4.88 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.78 - 62 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 6.63 - 62 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 7.54 -1.06 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.53 -1.17 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.58 -1.29 62 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 10.56 -1.54 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.77 -1.63 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.00 -1.78 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.35 -1.88 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.52 -2.22 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.99 -2.33 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.52 -2.39 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.23 -2.39 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.82 -2.53 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.28 -2.80 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 25.04 -2.81 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.93 -2.71 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.71 -2.79 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.56 -2.94 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.13 -3.24 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.06 -3.37 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.09 -3.26 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.04 -3.43 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.00 -3.56 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.99 -3.63 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.99 -3.62 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.13 -3.66 65 0 0 0
TOTAL PUT 463 6,755 +259
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$ 6.91
29APR26 4.70 C 0.00 0.00 0.00 2.27 - 96 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 2.17 +0.33 92 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.07 +0.33 88 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 +0.31 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.72 +0.31 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.48 +0.30 67 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.25 +0.28 62 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.00 +0.22 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 +0.18 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 +0.17 53 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 +0.12 50 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.10 51 0 38 0
29APR26 7.25 C 0.25 0.27 0.25 0.27 +0.08 52 2 35 +1
29APR26 7.50 C 0.17 0.20 0.15 0.19 +0.06 52 111 150 +39
29APR26 7.75 C 0.13 0.14 0.12 0.13 +0.04 51 46 178 +39
29APR26 8.00 C 0.09 0.10 0.08 0.09 +0.03 52 100 1,377 +11
29APR26 8.25 C 0.07 0.07 0.07 0.06 +0.02 52 42 363 +31
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 501 0
29APR26 8.75 C 0.04 0.04 0.04 0.03 +0.01 54 5 581 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 10.00 C 0.01 0.01 0.01 0.01 0.00 63 1 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.30 - 74 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 2.20 +0.33 70 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.11 +0.33 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.02 +0.33 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.78 +0.30 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.55 +0.27 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 +0.26 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 +0.19 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.96 +0.19 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.79 +0.16 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 +0.14 52 0 0 0
28MAY26 7.00 C 0.54 0.54 0.54 0.54 +0.12 52 1 54 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.11 52 0 62 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 +0.08 51 0 72 0
28MAY26 7.75 C 0.26 0.28 0.26 0.28 +0.06 52 2 225 +2
28MAY26 8.00 C 0.00 0.00 0.00 0.22 +0.05 52 0 710 0
28MAY26 8.25 C 0.18 0.18 0.18 0.18 +0.05 52 16 634 +1
28MAY26 8.50 C 0.13 0.14 0.13 0.14 +0.03 52 30 47 -15
28MAY26 8.75 C 0.08 0.08 0.08 0.11 +0.03 53 1 94 -1
28MAY26 9.00 C 0.09 0.09 0.09 0.08 +0.02 52 2 162 +2
28MAY26 9.25 C 0.05 0.05 0.05 0.06 +0.01 52 2 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 53 0 29 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.33 - 63 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.32 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 +0.32 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 +0.31 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 +0.28 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 +0.26 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.24 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 +0.21 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.19 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.18 52 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.14 51 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 +0.13 51 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 +0.11 51 0 38 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 +0.09 51 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.08 51 0 105 0
29JUN26 8.00 C 0.37 0.37 0.37 0.35 +0.07 52 8 3,373 -8
29JUN26 8.25 C 0.00 0.00 0.00 0.29 +0.06 51 0 325 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.05 51 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.04 51 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 +0.03 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.02 51 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 35 0
29JUN26 11.50 C 0.04 0.04 0.04 0.03 +0.01 55 30 30 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.36 - 58 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 2.27 +0.29 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.19 +0.29 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.12 +0.30 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 +0.28 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 +0.25 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 +0.25 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 +0.23 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.20 +0.20 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.03 +0.16 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 +0.15 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 +0.13 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.69 +0.12 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.60 +0.10 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 +0.08 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.39 +0.07 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.34 +0.06 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.29 +0.05 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 - 55 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.29 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.28 55 0 0 0
29SEP26 5.00 C 2.25 2.25 2.25 2.21 +0.27 54 1 1 +1
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.26 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.24 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.23 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 +0.21 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 +0.20 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 +0.18 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 +0.14 51 0 0 0
29SEP26 7.00 C 0.97 0.97 0.97 0.99 +0.12 51 1 11 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 +0.14 51 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 +0.12 51 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 +0.11 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 +0.09 51 0 1 0
29SEP26 8.25 C 0.57 0.59 0.57 0.57 +0.08 51 135 135 +109
29SEP26 8.50 C 0.00 0.00 0.00 0.51 +0.07 51 0 135 0
29SEP26 8.75 C 0.47 0.47 0.47 0.45 +0.06 51 2 62 +2
29SEP26 9.00 C 0.00 0.00 0.00 0.40 +0.05 51 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.06 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.06 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.05 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.04 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.53 - 50 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.24 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.24 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.23 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.22 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.22 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.20 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.19 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.21 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.19 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 +0.17 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.16 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.14 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.13 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 +0.12 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.11 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 +0.10 50 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 +0.10 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.09 50 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 +0.08 50 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.08 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 +0.08 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.08 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.07 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.06 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.05 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.03 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.02 50 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.65 - 50 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.58 +0.24 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 +0.23 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.28 53 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 +0.21 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 +0.21 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 +0.20 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.86 +0.19 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 +0.18 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 +0.18 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 +0.14 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 +0.15 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 +0.15 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.24 +0.14 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 +0.13 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 +0.14 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 +0.12 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 +0.11 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 +0.11 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.81 +0.11 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 +0.10 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 +0.09 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 +0.09 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 +0.09 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 +0.07 50 0 0 0
30MAR27 11.00 C 0.46 0.46 0.46 0.45 +0.07 50 3 5 +3
TOTAL CALL 541 14,262 +248
29APR26 4.70 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.02 52 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 91 0
29APR26 5.75 P 0.06 0.07 0.06 0.05 -0.04 54 5 96 +5
29APR26 6.00 P 0.10 0.10 0.10 0.08 -0.07 52 1 153 0
29APR26 6.25 P 0.13 0.13 0.13 0.13 -0.11 51 15 167 0
29APR26 6.50 P 0.25 0.25 0.20 0.21 -0.13 52 11 327 +4
29APR26 6.75 P 0.30 0.30 0.30 0.31 -0.16 51 1 89 -1
29APR26 7.00 P 0.50 0.50 0.50 0.43 -0.20 50 2 192 -1
29APR26 7.25 P 0.00 0.00 0.00 0.59 -0.22 51 0 165 0
29APR26 7.50 P 0.89 0.89 0.74 0.77 -0.23 52 3 225 -3
29APR26 7.75 P 0.00 0.00 0.00 0.95 -0.26 50 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 1.17 -0.27 52 0 330 0
29APR26 8.25 P 0.00 0.00 0.00 1.38 -0.28 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.62 -0.28 52 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.86 -0.29 54 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.10 -0.28 54 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.34 -0.29 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.59 -0.29 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.84 -0.29 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.09 -0.29 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.59 -0.29 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.09 -0.29 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.59 -0.29 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.09 -0.29 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.59 -0.29 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.09 -0.29 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.59 -0.29 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.03 50 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.05 53 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.13 -0.07 52 0 46 0
28MAY26 6.00 P 0.19 0.19 0.19 0.19 -0.10 52 7 44 +7
28MAY26 6.25 P 0.00 0.00 0.00 0.27 -0.11 52 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.36 -0.13 52 0 48 0
28MAY26 6.75 P 0.51 0.51 0.44 0.47 -0.16 51 94 91 +67
28MAY26 7.00 P 0.57 0.58 0.56 0.60 -0.18 51 51 126 +47
28MAY26 7.25 P 0.00 0.00 0.00 0.74 -0.20 51 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.90 -0.22 50 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.11 -0.22 53 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 -0.22 53 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.46 -0.29 48 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.71 -0.25 53 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.88 -0.30 45 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.11 -0.31 43 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.35 -0.30 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.61 -0.28 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.85 -0.29 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.10 -0.28 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.59 -0.29 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.09 -0.29 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.59 -0.29 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.09 -0.29 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.59 -0.29 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 - 51 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.05 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.08 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.10 51 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 -0.12 51 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.47 -0.14 50 0 44 0
29JUN26 6.75 P 0.62 0.62 0.62 0.59 -0.16 50 1 76 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 -0.16 51 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.19 51 0 57 0
29JUN26 7.50 P 1.05 1.05 1.05 1.04 -0.19 51 1 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 -0.22 50 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.24 49 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.27 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 -0.25 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 -0.25 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 -0.27 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 -0.27 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 -0.29 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 -0.30 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 -0.29 47 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 -0.28 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.10 -0.28 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.59 -0.29 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.09 -0.29 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.59 -0.29 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.09 -0.29 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.59 -0.29 0 0 0 0
30JUL26 4.70 P 0.10 0.10 0.10 0.07 - 51 30 30 -
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
30JUL26 4.90 P 0.13 0.13 0.13 0.10 -0.04 51 30 30 +30
30JUL26 5.00 P 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.22 -0.07 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.28 -0.09 50 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.36 -0.11 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.45 -0.13 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.56 -0.15 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.69 -0.15 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.82 -0.18 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.97 -0.18 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.12 -0.21 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.33 -0.17 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 -0.22 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 -0.24 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 -0.24 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 -0.25 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.26 -0.26 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 - 51 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.05 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.07 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.07 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.09 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 -0.09 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.11 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 -0.13 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.13 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 -0.18 49 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.17 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.18 50 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 -0.19 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 -0.22 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 -0.22 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.23 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 -0.23 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.25 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.59 -0.25 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 -0.26 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 -0.26 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.28 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 -0.27 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 -0.29 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 -0.30 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.11 -0.28 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.60 -0.29 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.09 -0.29 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.59 -0.29 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 - 50 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.07 50 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.07 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.07 50 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.09 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 -0.11 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.12 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.13 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 -0.15 49 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.16 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 -0.17 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.19 49 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 -0.21 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 -0.21 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.22 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 -0.21 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.21 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 -0.21 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 -0.23 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 -0.24 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.34 -0.26 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 -0.24 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 -0.25 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 -0.26 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 -0.26 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.64 -0.27 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.12 -0.28 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.61 -0.28 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 - 49 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.07 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.08 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.09 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 -0.09 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 -0.11 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 -0.11 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 -0.12 49 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 -0.13 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 -0.15 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 -0.16 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 -0.18 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 -0.19 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.14 -0.17 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.32 -0.18 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.51 -0.18 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 -0.20 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.88 -0.21 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.21 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 -0.21 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 -0.22 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.91 -0.23 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 -0.23 50 0 0 0
TOTAL PUT 252 14,682 +155
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 24.56 -0.01 20 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.06 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.57 -0.01 16 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.07 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.58 -0.01 12 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.08 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.59 -0.01 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.09 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.60 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.26 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 15 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 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.86 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.38 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.90 0.00 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.41 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.93 0.00 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.44 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.96 -0.01 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.47 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.99 -0.01 18 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.51 0.00 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.02 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.54 -0.01 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.05 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.57 -0.01 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.08 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.60 -0.01 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.12 0.00 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.63 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.15 -0.01 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.66 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.18 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.69 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.21 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.74 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.36 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.23 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 0.00 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 65.44 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.98 0.00 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.51 0.00 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.04 -0.01 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.57 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.10 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.63 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.17 0.00 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.70 -0.01 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.23 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.76 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.29 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.83 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.36 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.89 -0.01 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.42 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.95 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.48 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.02 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.55 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.08 -0.01 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.62 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.17 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.77 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.49 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.45 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.78 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.55 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.77 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.33 -0.01 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 26.78 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.33 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.88 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.43 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.98 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.54 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.13 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.78 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.57 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.56 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.84 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.48 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.48 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.82 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.19 0.00 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 23 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.08 -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 34 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 23 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 16 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 0.12 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.51 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.46 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 -0.01 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 0.00 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.95 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.47 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.90
29APR26 52.50 C 0.00 0.00 0.00 38.50 +6.08 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.01 +6.07 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.51 +6.05 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.02 +5.98 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.53 +6.06 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.04 +5.92 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.57 +6.08 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.90 +5.64 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.49 +5.35 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.31 +5.26 44 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 14.53 +5.41 55 0 519 0
29APR26 80.00 C 11.66 11.66 11.66 11.97 +4.58 46 1 94 -1
29APR26 82.50 C 8.70 8.70 8.70 10.00 +4.25 46 1 46 -1
29APR26 85.00 C 5.60 8.35 5.60 8.20 +3.68 46 18 105 -10
29APR26 87.50 C 4.62 6.80 4.10 6.61 +3.13 46 44 419 +11
29APR26 90.00 C 3.30 5.50 3.08 5.08 +2.43 45 149 180 +50
29APR26 92.50 C 2.65 4.22 2.65 4.00 +2.02 46 60 87 +6
29APR26 95.00 C 1.80 3.33 1.80 3.00 +1.61 45 59 201 +11
29APR26 97.50 C 1.45 2.51 1.45 2.25 +1.24 46 27 193 +15
29APR26 100.00 C 0.88 1.79 0.88 1.69 +0.99 46 61 130 +23
29APR26 102.50 C 0.93 1.27 0.93 1.25 +0.77 47 44 82 -11
29APR26 105.00 C 0.50 1.02 0.50 0.90 +0.58 47 83 146 +30
29APR26 107.50 C 0.56 0.71 0.55 0.62 +0.41 47 51 50 +33
29APR26 110.00 C 0.47 0.50 0.44 0.43 +0.29 47 23 112 -5
29APR26 112.50 C 0.00 0.00 0.00 0.29 +0.20 47 0 3 0
29APR26 115.00 C 0.21 0.21 0.21 0.19 +0.13 46 5 14 +5
28MAY26 55.00 C 0.00 0.00 0.00 36.24 +6.23 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.79 +6.33 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.39 +6.34 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.88 +6.02 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.23 +5.79 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.29 +6.07 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.76 +5.46 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.29 +4.96 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.14 +4.67 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.38 +4.63 47 0 15 0
28MAY26 80.00 C 14.00 14.00 14.00 13.42 +4.22 46 2 69 0
28MAY26 82.50 C 0.00 0.00 0.00 11.66 +3.95 46 0 46 0
28MAY26 85.00 C 7.68 7.68 7.68 10.06 +3.51 46 30 70 +22
28MAY26 87.50 C 6.34 7.61 6.34 8.45 +3.00 45 10 44 -1
28MAY26 90.00 C 5.38 5.38 5.38 7.19 +2.68 46 15 112 +15
28MAY26 92.50 C 6.39 6.39 6.39 6.04 +2.31 46 1 102 -1
28MAY26 95.00 C 4.64 4.64 4.64 5.05 +1.98 46 2 49 +2
28MAY26 97.50 C 3.07 4.20 3.07 4.21 +1.70 46 31 35 +28
28MAY26 100.00 C 2.30 2.30 2.30 3.50 +1.48 46 1 4 0
28MAY26 102.50 C 0.00 0.00 0.00 2.90 +1.29 47 0 30 0
28MAY26 105.00 C 2.36 2.36 2.36 2.35 +1.07 46 1 2 +1
28MAY26 107.50 C 0.00 0.00 0.00 1.92 +0.91 47 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 1.55 +0.76 47 0 46 0
28MAY26 112.50 C 0.90 1.18 0.90 1.24 +0.62 47 8 7 +7
28MAY26 115.00 C 0.71 0.71 0.70 0.98 +0.50 47 21 51 +21
29JUN26 46.00 C 0.00 0.00 0.00 45.69 +6.23 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.70 +6.26 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.49 +5.87 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.70 +6.17 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.28 +6.11 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.12 +6.03 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.24 +5.91 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.26 +5.99 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.60 +6.08 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.33 +5.89 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.85 +5.62 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.66 +5.46 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.58 +5.26 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.48 +5.12 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.49 +4.58 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.63 +4.30 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.41 +3.54 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 13.22 +3.75 47 0 62 0
29JUN26 85.00 C 9.03 9.50 9.03 11.73 +3.38 47 16 297 -1
29JUN26 87.50 C 9.40 9.40 9.40 10.22 +2.99 46 15 102 -15
29JUN26 90.00 C 0.00 0.00 0.00 8.97 +2.65 46 0 113 0
29JUN26 92.50 C 7.15 7.15 7.15 7.86 +2.38 46 15 118 -15
29JUN26 95.00 C 0.00 0.00 0.00 6.86 +2.13 46 0 61 0
29JUN26 97.50 C 0.00 0.00 0.00 5.97 +1.87 46 0 44 0
29JUN26 100.00 C 5.00 5.22 5.00 5.19 +1.69 47 3 64 +1
29JUN26 102.50 C 4.30 4.30 4.30 4.51 +1.53 47 1 1,061 +1
29JUN26 105.00 C 0.00 0.00 0.00 3.94 +1.49 47 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 3.39 +1.32 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.89 +1.14 47 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 2.39 +0.92 47 0 64 0
29JUN26 115.00 C 2.15 2.15 2.15 2.09 +0.86 47 2 111 +2
29JUN26 117.50 C 0.00 0.00 0.00 1.71 +0.68 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 1.45 +0.59 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 1.22 +0.50 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.02 +0.42 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.86 +0.36 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.72 +0.31 47 0 21 0
30JUL26 62.50 C 0.00 0.00 0.00 29.75 +5.52 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.78 +5.72 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.38 +5.26 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.40 +5.35 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.62 +4.99 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.80 +4.80 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.89 +4.51 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.26 +3.97 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.67 +3.63 47 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 13.25 +3.39 47 0 14 0
30JUL26 87.50 C 11.37 11.37 11.37 11.80 +2.99 47 6 6 +6
30JUL26 90.00 C 0.00 0.00 0.00 10.59 +2.75 47 0 0 0
30JUL26 92.50 C 7.45 7.45 7.45 9.48 +2.50 47 50 50 +50
30JUL26 95.00 C 0.00 0.00 0.00 8.52 +2.33 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 7.58 +2.08 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 6.76 +1.88 47 0 0 0
30JUL26 102.50 C 6.32 6.32 6.32 6.03 +1.75 48 1 1 +1
30JUL26 105.00 C 4.59 5.36 4.59 5.45 +1.80 48 16 16 +16
30JUL26 107.50 C 0.00 0.00 0.00 4.81 +1.62 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.33 +6.30 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.07 +6.23 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.67 +5.98 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.51 +5.81 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.00 +5.26 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.39 +5.51 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.25 +5.15 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.49 +5.11 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.43 +4.72 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.67 +4.24 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 20.02 +4.27 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.51 +4.08 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.08 +3.42 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.73 +3.21 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 14.51 +3.03 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 13.37 +2.86 49 0 60 0
29SEP26 92.50 C 10.18 10.18 10.18 12.29 +2.65 49 40 40 +40
29SEP26 95.00 C 0.00 0.00 0.00 11.30 +2.48 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 10.38 +2.30 49 0 15 0
29SEP26 100.00 C 9.93 9.93 9.93 9.54 +2.14 49 1 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.73 +1.97 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.02 +2.05 49 0 1 0
29SEP26 107.50 C 7.09 7.09 7.09 7.41 +1.99 49 15 15 +15
29SEP26 110.00 C 0.00 0.00 0.00 6.59 +1.67 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.23 +1.76 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.68 +1.62 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.18 +1.50 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.58 +1.25 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.16 +1.14 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.79 +1.05 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.44 +0.96 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.22 +0.98 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.58 +6.12 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.49 +6.00 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.33 +5.74 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.13 +5.45 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.07 +5.22 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.38 +5.28 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.61 +5.11 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.53 +4.62 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.10 +4.65 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.48 +4.43 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.99 +4.11 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.53 +4.09 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.23 +3.73 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.96 +3.43 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.71 +3.20 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.65 +3.10 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 15.56 +2.92 49 0 0 0
30DEC26 95.00 C 14.30 14.30 14.30 14.61 +2.80 49 5 5 +5
30DEC26 97.50 C 0.00 0.00 0.00 13.69 +2.66 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.82 +2.50 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.97 +2.51 49 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 11.24 +2.37 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.51 +2.35 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.84 +2.18 50 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.18 +1.99 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.61 +1.83 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.10 +1.81 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.81 +5.91 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.88 +5.79 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.19 +4.85 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.60 +4.84 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.25 +5.25 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.39 +4.92 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.55 +4.62 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.18 +4.61 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.85 +4.42 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.46 +4.25 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.46 +4.43 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.83 +3.90 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.61 +3.53 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.48 +3.34 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.27 +3.08 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.62 +3.32 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.41 +2.95 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.36 +2.71 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.60 +2.65 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.80 +2.63 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.04 +2.65 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.31 +2.52 50 0 0 0
TOTAL CALL 934 7,315 +356
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 71 40 49 +36
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 22 0
29APR26 65.00 P 0.11 0.11 0.11 0.02 -0.06 48 15 95 -15
29APR26 67.50 P 0.19 0.19 0.17 0.04 -0.14 47 5 96 -5
29APR26 70.00 P 0.30 0.30 0.24 0.08 -0.26 46 3 38 -3
29APR26 72.50 P 0.31 0.31 0.30 0.17 -0.44 47 4 56 -2
29APR26 75.00 P 0.50 0.50 0.42 0.32 -0.71 46 7 548 -3
29APR26 77.50 P 1.11 1.12 0.70 0.57 -1.01 47 62 633 -13
29APR26 80.00 P 1.60 1.60 0.88 0.94 -1.40 47 63 693 -7
29APR26 82.50 P 2.37 2.45 1.39 1.48 -1.87 47 56 136 +19
29APR26 85.00 P 3.31 3.31 2.03 2.20 -2.35 47 13 680 0
29APR26 87.50 P 3.20 3.20 3.20 3.11 -2.99 47 1 359 +1
29APR26 90.00 P 4.85 5.05 3.82 4.29 -3.26 48 10 25 +2
29APR26 92.50 P 6.23 6.23 5.26 5.62 -3.74 48 13 38 +8
29APR26 95.00 P 6.76 6.84 6.64 7.17 -4.16 48 22 17 +15
29APR26 97.50 P 0.00 0.00 0.00 8.75 -4.68 46 10 15 0
29APR26 100.00 P 11.10 11.10 11.10 10.64 -5.41 46 1 1 +1
29APR26 102.50 P 0.00 0.00 0.00 12.67 -5.65 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 14.82 -5.72 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.49 -5.63 54 10 10 +10
29APR26 110.00 P 0.00 0.00 0.00 19.81 -5.83 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.19 -5.64 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.60 -5.69 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.07 47 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.11 47 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.11 -0.19 47 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.19 -0.31 47 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.31 -0.47 46 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.51 -0.66 47 0 141 0
28MAY26 72.50 P 1.28 1.28 1.00 0.78 -0.90 47 25 85 +5
28MAY26 75.00 P 1.74 1.74 1.32 1.16 -1.17 47 18 148 0
28MAY26 77.50 P 1.87 1.87 1.81 1.65 -1.43 47 5 117 -3
28MAY26 80.00 P 3.20 3.20 2.30 2.28 -1.75 47 42 582 +37
28MAY26 82.50 P 0.00 0.00 0.00 3.02 -2.09 47 0 31 0
28MAY26 85.00 P 0.00 0.00 0.00 3.90 -2.42 47 0 600 0
28MAY26 87.50 P 5.43 5.43 5.20 4.96 -3.01 47 25 52 +25
28MAY26 90.00 P 7.69 7.69 7.69 6.16 -3.22 47 15 82 -15
28MAY26 92.50 P 8.93 8.93 8.00 7.52 -3.46 47 30 45 +15
28MAY26 95.00 P 0.00 0.00 0.00 9.11 -3.67 48 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 10.58 -4.14 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 12.41 -4.78 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.29 -4.89 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.33 -4.91 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.27 -5.71 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.49 -5.51 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.87 -5.67 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.13 -5.21 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.08 47 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.13 47 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.20 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.31 47 0 19 0
29JUN26 62.50 P 0.66 0.66 0.66 0.37 -0.43 47 1 96 0
29JUN26 65.00 P 0.85 0.85 0.85 0.57 -0.61 47 1 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.82 -0.80 47 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 1.15 -1.01 47 0 108 0
29JUN26 72.50 P 1.68 1.68 1.68 1.61 -1.19 47 2 155 +2
29JUN26 75.00 P 2.19 2.19 2.19 2.15 -1.40 47 25 430 +25
29JUN26 77.50 P 0.00 0.00 0.00 2.81 -1.61 47 0 390 0
29JUN26 80.00 P 4.52 4.52 3.50 3.58 -1.87 47 27 354 +5
29JUN26 82.50 P 4.48 4.54 4.36 4.39 -2.21 47 18 160 0
29JUN26 85.00 P 6.35 6.35 5.37 5.40 -2.50 47 21 460 0
29JUN26 87.50 P 7.61 7.61 7.61 6.51 -2.82 47 30 45 +15
29JUN26 90.00 P 0.00 0.00 0.00 7.76 -3.12 47 0 24 0
29JUN26 92.50 P 10.50 10.50 10.50 9.14 -3.56 47 5 2 -1
29JUN26 95.00 P 12.13 12.13 12.13 10.64 -3.95 47 30 64 +30
29JUN26 97.50 P 12.36 12.36 12.36 12.26 -4.29 48 15 15 +15
29JUN26 100.00 P 0.00 0.00 0.00 13.84 -4.53 47 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 15.80 -4.64 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.62 -5.03 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.59 -5.17 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.59 -5.18 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.79 -5.41 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.86 -5.59 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.97 -5.74 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.29 -5.82 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.49 -5.88 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.61 -6.02 46 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.15 -6.25 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.41 -6.41 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.76 -0.62 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 1.08 -0.81 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.43 -1.01 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.87 -1.24 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 2.48 -1.34 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 3.15 -1.52 48 0 2 0
30JUL26 77.50 P 0.00 0.00 0.00 3.88 -1.75 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 4.71 -2.00 48 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 5.66 -2.24 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 6.69 -2.52 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 7.85 -2.79 47 0 0 0
30JUL26 90.00 P 10.71 10.71 10.60 9.13 -3.06 48 50 50 +50
30JUL26 92.50 P 0.00 0.00 0.00 10.52 -3.30 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.03 -3.91 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.62 -3.98 48 0 0 0
30JUL26 100.00 P 15.40 15.40 15.40 15.31 -4.26 48 15 15 +15
30JUL26 102.50 P 0.00 0.00 0.00 16.83 -4.72 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.01 -4.39 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.65 -5.01 48 0 0 0
29SEP26 52.50 P 0.82 0.82 0.82 0.52 -0.40 49 15 19 -1
29SEP26 55.00 P 1.05 1.05 1.05 0.73 -0.50 49 15 15 -2
29SEP26 57.50 P 0.00 0.00 0.00 1.00 -0.60 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.31 -0.74 49 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 1.73 -0.88 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.19 -1.14 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.74 -1.29 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.41 -1.36 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 4.12 -1.57 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.92 -1.71 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 5.76 -1.92 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 6.73 -2.10 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 7.78 -2.31 49 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 8.92 -2.51 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.16 -2.71 49 0 45 0
29SEP26 90.00 P 13.02 13.12 11.53 11.47 -2.94 49 45 46 +17
29SEP26 92.50 P 0.00 0.00 0.00 12.89 -3.13 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.38 -3.68 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.96 -3.88 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.61 -4.06 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.30 -4.32 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.09 -4.47 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.93 -4.61 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.80 -4.46 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.77 -4.85 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.75 -4.97 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.77 -5.09 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.82 -5.10 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.99 -5.16 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.09 -5.13 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.07 -5.41 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.04 -5.71 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.25 -0.63 49 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.65 -0.69 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.10 -0.84 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.59 -0.96 49 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.18 -1.13 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.81 -1.20 50 0 1 0
30DEC26 67.50 P 4.70 4.70 4.70 4.51 -1.32 49 1 0 -1
30DEC26 70.00 P 0.00 0.00 0.00 5.26 -1.47 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.15 -1.57 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.03 -1.74 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.02 -1.89 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.05 -2.09 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.17 -2.23 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 11.37 -2.40 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 12.64 -2.59 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.01 -2.74 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 15.42 -2.93 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.91 -3.42 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.46 -3.63 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.10 -3.64 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.71 -3.92 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.44 -3.84 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.45 -3.74 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.08 -4.39 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.93 -4.18 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.84 -4.25 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.79 -4.31 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.67 -0.80 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.28 -0.88 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.90 -0.98 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.53 -1.14 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.29 -1.18 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.08 -1.31 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.91 -1.43 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.80 -1.62 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.79 -1.79 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.87 -1.84 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.01 -1.98 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.16 -2.14 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.40 -2.34 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.76 -2.45 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.06 -2.71 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.50 -2.81 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.05 -3.17 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.55 -3.30 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.22 -3.96 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.72 -3.69 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.44 -3.83 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.21 -3.94 49 0 0 0
TOTAL PUT 811 10,562 +277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.90
02APR26 82.50 C 0.00 0.00 0.00 30.76 +0.05 358 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 28.00 -0.21 261 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 25.41 -0.30 164 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 23.07 -0.14 236 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 20.77 +0.06 248 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 18.44 +0.23 243 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 15.87 +0.16 207 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 13.29 +0.08 170 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 10.72 0.00 136 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 8.15 -0.08 103 0 46 0
02APR26 107.50 C 0.00 0.00 0.00 5.42 -0.39 42 0 174 0
02APR26 110.00 C 0.00 0.00 0.00 3.05 -0.52 42 0 339 0
02APR26 112.50 C 1.90 1.90 1.27 1.21 -0.62 42 12 200 0
02APR26 115.00 C 0.66 0.70 0.28 0.29 -0.48 42 176 679 +46
02APR26 117.50 C 0.14 0.14 0.06 0.04 -0.21 43 35 426 +25
02APR26 120.00 C 0.04 0.04 0.01 0.01 -0.06 49 14 934 -5
02APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 175 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 23.35 +0.10 108 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 20.84 +0.09 97 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 18.48 +0.23 94 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 15.91 +0.15 80 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 13.29 +0.03 64 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 10.72 -0.06 51 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 8.22 -0.14 41 0 100 0
10APR26 107.50 C 0.00 0.00 0.00 5.59 -0.48 26 0 3 0
10APR26 110.00 C 3.67 3.84 3.67 3.36 -0.58 24 223 397 +223
10APR26 112.50 C 1.78 2.01 1.45 1.77 -0.62 25 190 520 +65
10APR26 115.00 C 1.00 1.00 0.63 0.76 -0.53 26 547 773 +358
10APR26 117.50 C 0.42 0.42 0.34 0.26 -0.35 26 90 112 +60
10APR26 120.00 C 0.19 0.22 0.19 0.08 -0.19 27 65 306 +65
10APR26 122.50 C 0.15 0.15 0.13 0.02 -0.08 27 31 61 +31
10APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 115 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 118 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 58.08 -0.15 180 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 55.58 -0.15 170 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 53.06 -0.17 158 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.97 +0.24 176 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.06 -0.18 140 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.54 -0.20 129 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.73 +0.49 157 0 490 0
29APR26 72.50 C 0.00 0.00 0.00 40.56 -0.18 115 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.99 -0.25 100 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.10 +0.36 126 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.06 -0.18 94 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.76 +0.01 98 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.00 -0.25 74 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 26.21 +0.46 97 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 23.63 +0.38 87 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 21.06 +0.31 78 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 18.49 +0.24 69 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 15.91 +0.15 59 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 13.35 +0.06 51 0 351 0
29APR26 102.50 C 0.00 0.00 0.00 10.72 -0.16 41 0 1,723 0
29APR26 105.00 C 0.00 0.00 0.00 8.22 -0.46 34 0 1,127 0
29APR26 107.50 C 0.00 0.00 0.00 5.99 -0.58 31 0 1,617 0
29APR26 110.00 C 4.33 4.33 3.97 4.07 -0.63 30 3 1,606 +1
29APR26 112.50 C 3.15 3.18 2.73 2.73 -0.63 30 61 1,648 +29
29APR26 115.00 C 2.60 2.60 1.87 1.87 -0.49 32 1,106 5,049 +610
29APR26 117.50 C 1.60 1.60 1.30 1.20 -0.49 31 240 3,173 +80
29APR26 120.00 C 1.50 1.50 0.89 0.76 -0.42 31 334 2,878 +191
29APR26 122.50 C 1.00 1.00 0.65 0.47 -0.32 31 99 694 +76
29APR26 125.00 C 0.66 0.77 0.50 0.28 -0.24 31 69 885 -61
29APR26 127.50 C 0.36 0.36 0.34 0.16 -0.18 31 20 829 +4
29APR26 130.00 C 0.40 0.40 0.26 0.09 -0.12 31 75 389 +3
29APR26 132.50 C 0.26 0.26 0.20 0.05 -0.08 31 67 256 +37
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 263 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 211 0
29APR26 140.00 C 0.12 0.12 0.12 0.01 -0.02 32 15 531 +15
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 58.20 -0.03 146 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 55.58 -0.15 132 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 53.06 -0.17 123 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 50.97 +0.24 133 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.22 -0.02 117 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.12 +0.38 122 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.73 +0.49 117 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.64 -0.10 95 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.01 -0.23 81 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.33 +0.59 99 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.21 -0.03 79 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.76 +0.01 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.64 +0.39 77 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.21 +0.46 73 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.63 +0.38 66 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 21.06 +0.30 59 0 509 0
28MAY26 95.00 C 0.00 0.00 0.00 18.51 +0.21 53 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.91 0.00 46 0 390 -204
28MAY26 100.00 C 0.00 0.00 0.00 13.35 -0.29 40 0 575 0
28MAY26 102.50 C 0.00 0.00 0.00 11.11 -0.45 37 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 9.06 -0.38 36 0 1,740 0
28MAY26 107.50 C 0.00 0.00 0.00 7.45 -0.55 36 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 6.20 -0.44 37 0 938 0
28MAY26 112.50 C 0.00 0.00 0.00 5.12 -0.47 37 0 972 0
28MAY26 115.00 C 4.51 4.51 4.40 4.21 -0.45 37 130 4,076 +121
28MAY26 117.50 C 3.76 3.76 3.69 3.44 -0.43 37 120 442 +50
28MAY26 120.00 C 3.30 3.30 2.94 2.80 -0.45 37 189 688 +10
28MAY26 122.50 C 2.45 2.50 2.45 2.27 -0.36 38 3 644 +2
28MAY26 125.00 C 2.00 2.00 2.00 1.83 -0.29 38 2 498 +2
28MAY26 127.50 C 1.66 1.66 1.66 1.46 -0.27 38 4 920 -4
28MAY26 130.00 C 1.31 1.31 1.23 1.14 -0.25 38 74 253 +63
28MAY26 132.50 C 0.00 0.00 0.00 0.89 -0.20 38 0 182 0
28MAY26 135.00 C 0.86 0.86 0.86 0.68 -0.19 38 6 369 +6
28MAY26 137.50 C 0.00 0.00 0.00 0.52 -0.16 38 0 176 0
28MAY26 140.00 C 0.00 0.00 0.00 0.40 -0.12 38 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 0.30 -0.11 38 0 32 0
28MAY26 145.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 5 0
28MAY26 147.50 C 0.00 0.00 0.00 0.17 -0.07 38 0 2 0
28MAY26 150.00 C 0.36 0.36 0.36 0.13 -0.05 38 18 46 +18
28MAY26 152.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 58.70 +0.47 134 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.21 +0.48 127 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.28 +0.05 111 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.06 +0.33 111 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.32 +0.08 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.22 +0.48 101 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.73 +0.49 96 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.78 +0.04 83 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.33 +0.09 79 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.33 +0.59 81 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.54 +0.30 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.23 +0.48 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.73 +0.48 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.21 +0.46 59 0 50 0
29JUN26 90.00 C 0.00 0.00 0.00 23.63 +0.37 54 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.09 +0.29 49 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 18.62 +0.18 45 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.28 +0.04 41 0 779 0
29JUN26 100.00 C 14.50 14.50 14.42 14.24 -0.01 40 86 3,034 +4
29JUN26 102.50 C 0.00 0.00 0.00 12.06 -0.41 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 10.36 -0.52 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 8.92 -0.44 36 0 1,581 0
29JUN26 110.00 C 0.00 0.00 0.00 7.72 -0.46 36 0 2,674 0
29JUN26 112.50 C 0.00 0.00 0.00 6.78 -0.34 37 0 3,973 0
29JUN26 115.00 C 6.00 6.00 6.00 5.78 -0.35 37 10 2,464 -10
29JUN26 117.50 C 5.26 5.26 5.10 5.07 -0.29 37 40 1,672 0
29JUN26 120.00 C 4.36 4.36 4.22 4.22 -0.40 37 40 2,960 +20
29JUN26 122.50 C 0.00 0.00 0.00 3.61 -0.40 37 0 1,148 0
29JUN26 125.00 C 0.00 0.00 0.00 3.09 -0.37 37 0 8,371 0
29JUN26 127.50 C 0.00 0.00 0.00 2.63 -0.27 37 0 563 0
29JUN26 130.00 C 2.55 2.55 2.30 2.22 -0.25 38 120 2,210 +120
29JUN26 132.50 C 2.19 2.19 2.19 1.85 -0.20 38 2 591 -2
29JUN26 135.00 C 0.00 0.00 0.00 1.53 -0.20 37 0 743 0
29JUN26 137.50 C 1.47 1.47 1.47 1.26 -0.16 37 2 225 0
29JUN26 140.00 C 0.00 0.00 0.00 1.04 -0.16 37 0 1,332 0
29JUN26 142.50 C 0.00 0.00 0.00 0.85 -0.13 37 0 531 0
29JUN26 145.00 C 0.00 0.00 0.00 0.70 -0.12 37 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.56 -0.11 37 0 224 0
29JUN26 150.00 C 0.72 0.72 0.72 0.46 -0.09 37 6 409 0
29JUN26 152.50 C 0.00 0.00 0.00 0.37 -0.08 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.24 -0.06 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 23.63 +0.27 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.26 +0.19 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.75 -0.17 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.03 -0.01 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.78 -0.52 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.67 -0.11 39 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.84 -0.48 37 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.37 -0.65 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.21 -0.46 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 8.25 -0.41 37 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 7.31 -0.37 37 0 22 0
30JUL26 117.50 C 0.00 0.00 0.00 6.37 -0.40 37 0 20 0
30JUL26 120.00 C 5.83 5.83 5.83 5.61 -0.39 37 20 40 +20
30JUL26 122.50 C 5.18 5.18 4.93 4.93 -0.41 37 60 60 +60
30JUL26 125.00 C 0.00 0.00 0.00 4.32 -0.41 37 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 3.80 -0.32 38 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 3.31 -0.37 38 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 2.88 -0.33 38 0 0 0
30JUL26 135.00 C 2.88 2.88 2.88 2.46 -0.33 38 1 1 +1
29SEP26 55.00 C 0.00 0.00 0.00 58.70 +0.47 95 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.21 +0.48 90 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.34 +0.11 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.06 +0.33 79 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.34 +0.10 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.22 +0.48 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.73 +0.49 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.88 +0.14 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.35 +0.11 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.33 +0.59 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.57 +0.32 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.23 +0.43 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.73 +0.26 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.21 +0.19 41 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.48 +0.41 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.57 +0.39 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.86 +0.11 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.18 +0.63 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 17.68 +0.01 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.26 -0.95 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 14.00 -1.38 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.10 -0.56 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.04 -0.49 38 0 2,514 0
29SEP26 112.50 C 11.07 11.07 11.07 11.30 -0.17 39 30 629 +30
29SEP26 115.00 C 0.00 0.00 0.00 9.96 -0.52 38 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 9.07 -0.50 38 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 8.24 -0.49 38 0 3,502 0
29SEP26 122.50 C 0.00 0.00 0.00 7.49 -0.48 39 0 814 0
29SEP26 125.00 C 6.82 6.82 6.82 6.80 -0.47 39 1 582 -1
29SEP26 127.50 C 0.00 0.00 0.00 6.18 -0.45 39 0 311 0
29SEP26 130.00 C 5.74 5.74 5.74 5.61 -0.39 39 1 360 +1
29SEP26 132.50 C 0.00 0.00 0.00 5.06 -0.39 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 4.51 -0.40 39 0 396 0
29SEP26 137.50 C 0.00 0.00 0.00 4.07 -0.34 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.66 -0.34 39 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.16 -0.33 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.92 -0.19 39 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.55 -0.27 38 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.33 -0.20 39 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.01 -0.24 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.81 -0.22 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.61 -0.21 38 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 1.41 -0.21 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.27 -0.17 38 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.13 -0.17 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.00 -0.16 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.88 -0.15 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.79 -0.13 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.70 -0.13 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.61 -0.13 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.55 -0.10 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.49 -0.10 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.43 -0.09 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.70 +0.47 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.21 +0.48 71 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.49 +0.26 66 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.06 +0.33 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.34 +0.10 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.22 +0.48 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.73 +0.49 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.88 +0.14 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.60 +0.33 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.63 +0.89 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.38 +0.66 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 32.29 +0.50 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.39 +0.51 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 28.56 +0.50 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.81 +0.43 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 25.16 +0.57 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.52 +0.52 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 22.05 +0.57 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.60 +0.54 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 19.20 -0.54 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.21 -0.57 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 15.72 -1.02 37 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 15.24 -0.50 39 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 14.19 -0.49 39 0 316 0
30DEC26 115.00 C 0.00 0.00 0.00 13.20 -0.50 39 1,000 1,362 +700
30DEC26 117.50 C 12.65 12.65 12.65 12.25 -0.52 39 30 261 0
30DEC26 120.00 C 11.75 11.75 11.67 11.40 -0.51 39 60 383 0
30DEC26 122.50 C 0.00 0.00 0.00 10.61 -0.44 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.86 -0.50 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.17 -0.50 39 0 140 0
30DEC26 130.00 C 8.72 8.72 8.60 8.51 -0.48 39 15 262 +15
30DEC26 132.50 C 0.00 0.00 0.00 7.83 -0.48 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.25 -0.42 39 0 159 0
30DEC26 137.50 C 7.18 7.18 7.18 6.72 -0.42 39 30 91 +23
30DEC26 140.00 C 0.00 0.00 0.00 6.19 -0.43 39 0 170 0
30DEC26 142.50 C 0.00 0.00 0.00 5.66 -0.44 39 0 48 0
30DEC26 145.00 C 0.00 0.00 0.00 5.10 -0.36 38 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 4.72 -0.36 38 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.47 -0.23 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 3.96 -0.36 38 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 3.67 -0.30 38 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.50 -0.20 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.12 -0.30 38 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 2.84 -0.31 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.62 -0.25 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.50 -0.17 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.30 -0.25 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.10 -0.25 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.85 -0.31 38 0 32 0
30DEC26 177.50 C 2.30 2.30 2.30 1.72 -0.19 38 1 4 +1
30DEC26 180.00 C 0.00 0.00 0.00 1.59 -0.19 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.46 -0.19 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.33 -0.19 38 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 58.70 +0.47 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.21 +0.48 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.49 +0.26 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.06 +0.33 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.34 +0.10 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.22 +0.48 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.03 +0.67 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.90 +0.52 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.73 +0.59 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.77 +0.59 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.81 +0.55 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.01 +0.61 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.22 +0.60 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.50 +0.60 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.88 +0.83 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.26 +0.86 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.73 +0.61 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 24.34 +0.69 40 0 225 0
30MAR27 100.00 C 23.00 23.00 23.00 21.95 -0.34 38 1 404 -1
30MAR27 102.50 C 0.00 0.00 0.00 20.36 -1.74 37 0 461 0
30MAR27 105.00 C 20.30 20.30 20.30 19.63 -0.53 38 200 103 -127
30MAR27 107.50 C 0.00 0.00 0.00 18.60 +0.03 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.75 -0.39 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 16.70 -0.46 39 0 36 0
30MAR27 115.00 C 0.00 0.00 0.00 15.73 -0.45 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 14.81 -0.45 39 0 3 0
30MAR27 120.00 C 14.15 14.16 13.95 13.95 -0.43 39 120 210 +120
30MAR27 122.50 C 0.00 0.00 0.00 13.12 -0.44 39 0 32 0
30MAR27 125.00 C 12.60 12.60 12.60 12.35 -0.44 39 200 184 -110
30MAR27 127.50 C 0.00 0.00 0.00 11.57 -0.45 39 0 61 0
30MAR27 130.00 C 11.28 11.28 11.28 10.90 -0.42 39 10 42 +10
30MAR27 132.50 C 0.00 0.00 0.00 10.24 -0.32 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 9.57 -0.43 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 8.91 -0.43 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 8.39 -0.38 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 7.88 -0.38 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.37 -0.38 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.86 -0.26 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.42 -0.33 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.04 -0.33 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.66 -0.33 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.27 -0.34 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.89 -0.34 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.60 -0.27 39 0 1 0
TOTAL CALL 6,104 127,864 +2,791
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 163 0 9 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 174 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
02APR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 446 0
02APR26 107.50 P 0.00 0.00 0.00 0.02 -0.08 46 0 483 0
02APR26 110.00 P 0.32 0.32 0.18 0.15 -0.26 42 24 356 0
02APR26 112.50 P 0.70 0.86 0.62 0.83 -0.37 43 93 213 +28
02APR26 115.00 P 1.97 2.04 1.97 2.45 -0.16 46 31 50 +29
02APR26 117.50 P 0.00 0.00 0.00 4.72 +0.08 55 0 63 0
02APR26 120.00 P 0.00 0.00 0.00 7.10 +0.25 0 0 1 0
02APR26 122.50 P 0.00 0.00 0.00 9.60 +0.30 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 12.10 -0.05 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 14.60 -0.13 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 17.10 -0.20 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 19.60 -0.28 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 22.10 -0.35 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
10APR26 100.00 P 0.21 0.21 0.21 0.03 -0.08 26 10 40 +10
10APR26 102.50 P 0.38 0.39 0.38 0.14 -0.16 26 36 91 +22
10APR26 105.00 P 0.75 0.75 0.65 0.45 -0.28 26 7 150 +7
10APR26 107.50 P 1.34 1.60 1.23 1.16 -0.35 26 115 378 +6
10APR26 110.00 P 2.53 2.53 2.27 2.39 -0.33 27 213 158 +124
10APR26 112.50 P 4.03 4.17 3.89 4.17 -0.18 28 128 163 +67
10APR26 115.00 P 6.52 6.52 5.81 6.35 -0.01 31 330 360 +330
10APR26 117.50 P 8.81 8.81 8.10 8.75 +0.13 36 84 155 +84
10APR26 120.00 P 0.00 0.00 0.00 10.96 +0.23 25 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 15.47 -0.18 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 17.89 -0.79 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 20.34 -0.79 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 22.74 -0.68 0 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 25.16 -0.72 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 62.50 P 0.01 0.01 0.01 0.01 0.00 70 20 20 +20
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 447 0
29APR26 90.00 P 0.28 0.28 0.25 0.05 -0.05 32 45 2,458 -11
29APR26 92.50 P 0.36 0.36 0.36 0.10 -0.09 31 30 1,197 0
29APR26 95.00 P 0.53 0.53 0.46 0.22 -0.14 31 37 2,138 +4
29APR26 97.50 P 0.65 0.78 0.65 0.43 -0.21 31 52 3,065 +7
29APR26 100.00 P 1.09 1.09 0.97 0.77 -0.30 31 51 10,760 +24
29APR26 102.50 P 1.48 1.56 1.47 1.32 -0.34 32 80 4,124 +12
29APR26 105.00 P 2.18 2.38 2.00 2.07 -0.38 32 901 4,143 +630
29APR26 107.50 P 3.15 3.36 2.99 3.09 -0.40 32 250 2,349 +16
29APR26 110.00 P 4.23 4.26 4.02 4.38 -0.39 32 123 3,919 +22
29APR26 112.50 P 5.87 5.87 5.54 5.84 -0.43 32 91 834 +77
29APR26 115.00 P 7.50 7.50 7.30 7.71 -0.28 33 400 1,048 +400
29APR26 117.50 P 9.60 9.71 9.30 9.72 -0.18 34 34 600 -7
29APR26 120.00 P 0.00 0.00 0.00 11.56 -0.07 31 0 537 0
29APR26 122.50 P 0.00 0.00 0.00 13.39 -0.81 0 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 15.65 -0.87 0 0 123 0
29APR26 127.50 P 0.00 0.00 0.00 17.98 -0.95 0 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 20.36 -0.95 0 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 23.15 -0.76 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 25.96 -0.10 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.13 -0.47 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.57 -0.99 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.58 +0.34 51 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.53 -0.48 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.47 +0.18 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.89 -0.95 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 43.41 +0.33 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 45.53 -1.12 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 48.35 -0.13 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 50.90 -0.87 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.39 -0.15 0 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 0.00 40 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 40 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 72 0
28MAY26 80.00 P 0.45 0.46 0.42 0.10 -0.02 38 100 214 +100
28MAY26 82.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 135 0
28MAY26 85.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 514 0
28MAY26 87.50 P 0.00 0.00 0.00 0.45 -0.08 38 0 583 0
28MAY26 90.00 P 0.00 0.00 0.00 0.69 -0.10 38 0 593 0
28MAY26 92.50 P 0.00 0.00 0.00 1.03 -0.12 38 0 790 0
28MAY26 95.00 P 1.66 1.66 1.66 1.47 -0.15 38 10 2,457 +10
28MAY26 97.50 P 2.17 2.17 2.17 2.03 -0.17 38 64 2,284 +4
28MAY26 100.00 P 2.63 2.74 2.63 2.72 -0.19 38 2 2,281 -1
28MAY26 102.50 P 0.00 0.00 0.00 3.56 -0.19 38 0 3,464 0
28MAY26 105.00 P 4.46 4.53 4.26 4.43 -0.32 37 190 1,561 +4
28MAY26 107.50 P 0.00 0.00 0.00 5.58 -0.28 37 0 801 0
28MAY26 110.00 P 0.00 0.00 0.00 6.90 -0.22 38 0 3,286 0
28MAY26 112.50 P 7.93 7.93 7.93 8.37 -0.17 38 2 229 -2
28MAY26 115.00 P 0.00 0.00 0.00 9.89 -0.29 38 0 203 0
28MAY26 117.50 P 0.00 0.00 0.00 11.63 -0.22 38 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.31 -0.48 37 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.71 +0.09 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.91 -1.03 33 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 18.97 -0.90 31 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.45 -0.89 34 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 24.02 -0.61 37 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 26.08 -0.91 32 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 28.13 -1.27 0 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 30.75 -0.81 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.58 -0.68 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.62 -1.12 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.47 -0.73 37 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.89 -0.95 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 43.72 +0.06 50 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 45.70 -0.95 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 48.41 -0.41 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.90 -0.87 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 53.39 -0.45 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 62.50 P 0.00 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 0.00 38 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 38 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 220 0
29JUN26 75.00 P 0.55 0.55 0.55 0.13 -0.01 37 4 402 -4
29JUN26 77.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 6,639 0
29JUN26 82.50 P 0.00 0.00 0.00 0.50 -0.04 37 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.72 -0.06 37 0 889 0
29JUN26 87.50 P 1.41 1.41 1.41 1.01 -0.08 37 30 896 +28
29JUN26 90.00 P 1.70 1.70 1.70 1.39 -0.08 38 30 1,359 0
29JUN26 92.50 P 2.08 2.08 2.08 1.88 -0.09 38 1 1,517 +1
29JUN26 95.00 P 0.00 0.00 0.00 2.46 -0.11 38 0 5,548 0
29JUN26 97.50 P 0.00 0.00 0.00 3.14 -0.11 38 0 1,852 0
29JUN26 100.00 P 3.91 4.01 3.91 3.98 -0.12 38 135 4,265 +1
29JUN26 102.50 P 4.75 4.75 4.75 4.85 -0.17 37 100 3,249 0
29JUN26 105.00 P 5.85 5.85 5.60 5.73 -0.37 37 503 2,882 +84
29JUN26 107.50 P 6.64 6.73 6.64 7.06 -0.13 37 120 4,047 +90
29JUN26 110.00 P 7.93 7.98 7.93 8.36 -0.14 37 27 5,387 -15
29JUN26 112.50 P 0.00 0.00 0.00 9.79 -0.15 37 0 3,752 0
29JUN26 115.00 P 10.91 10.91 10.91 11.36 -0.11 38 30 3,855 -30
29JUN26 117.50 P 0.00 0.00 0.00 12.90 -0.25 37 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 14.24 -0.45 35 0 1,760 0
29JUN26 122.50 P 0.00 0.00 0.00 17.01 +0.52 40 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 17.94 -1.04 34 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.09 +0.08 41 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 23.24 +0.08 42 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 24.02 -1.32 31 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.46 -1.12 33 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 28.93 -0.97 34 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 31.45 -0.82 37 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 33.58 -1.04 32 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 35.62 -1.34 0 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.47 -0.86 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.89 -0.95 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 43.72 -0.44 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.70 -0.95 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.41 -0.62 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.90 -0.87 0 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 53.39 -0.62 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.51 -0.94 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.00 -1.03 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.50 -1.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.81 -1.13 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.50 -0.77 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.99 -0.78 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.49 -0.80 0 0 97 0
29JUN26 182.50 P 0.00 0.00 0.00 72.99 -0.94 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.51 -0.99 0 0 1 0
30JUL26 90.00 P 2.38 2.46 2.30 2.14 -0.15 38 65 96 +65
30JUL26 92.50 P 2.88 2.98 2.88 2.72 -0.17 38 60 90 +60
30JUL26 95.00 P 0.00 0.00 0.00 3.39 -0.19 38 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 4.20 -0.20 38 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 5.05 -0.17 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 5.98 -0.17 37 0 0 0
30JUL26 105.00 P 6.75 6.91 6.75 6.91 -0.30 37 80 143 +80
30JUL26 107.50 P 0.00 0.00 0.00 8.19 -0.20 37 0 0 0
30JUL26 110.00 P 9.20 9.20 9.20 9.49 -0.20 37 30 30 +30
30JUL26 112.50 P 10.61 10.74 10.61 10.99 -0.21 37 90 120 +90
30JUL26 115.00 P 0.00 0.00 0.00 12.49 -0.25 37 0 60 0
30JUL26 117.50 P 0.00 0.00 0.00 14.05 -0.13 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 15.31 -0.59 35 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 17.05 -1.18 35 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.97 -1.12 35 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 21.09 -1.01 36 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 23.24 -0.89 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.74 -1.51 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.76 -1.65 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 51 0
29SEP26 67.50 P 0.89 0.89 0.80 0.33 -0.05 38 33 35 +33
29SEP26 70.00 P 1.00 1.00 1.00 0.46 -0.06 38 3 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 -0.09 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.87 -0.08 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.18 -0.06 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.54 -0.11 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.94 -0.12 39 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.45 -0.14 39 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 2.98 -0.17 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 3.67 -0.17 39 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.37 -0.19 39 0 1,709 0
29SEP26 95.00 P 0.00 0.00 0.00 5.19 -0.22 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.02 -0.23 39 0 2,136 0
29SEP26 100.00 P 0.00 0.00 0.00 6.96 -0.25 38 0 6,897 0
29SEP26 102.50 P 0.00 0.00 0.00 7.99 -0.18 38 0 2,032 0
29SEP26 105.00 P 8.91 8.95 8.88 9.12 -0.23 38 61 4,779 +1
29SEP26 107.50 P 10.15 10.15 10.15 10.31 -0.27 38 30 2,715 +30
29SEP26 110.00 P 11.63 11.63 11.33 11.62 -0.28 38 61 3,924 +30
29SEP26 112.50 P 0.00 0.00 0.00 13.09 -0.22 38 0 473 0
29SEP26 115.00 P 0.00 0.00 0.00 14.60 -0.21 38 0 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 16.19 -0.15 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 17.90 -0.15 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.28 -0.09 37 0 383 0
29SEP26 125.00 P 20.94 20.94 20.94 21.20 -0.38 38 10 460 -10
29SEP26 127.50 P 0.00 0.00 0.00 23.02 -1.02 38 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 25.19 -0.68 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.97 -1.02 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.96 -1.07 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 31.07 -1.05 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.18 -0.90 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.34 -0.90 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.27 -1.39 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.50 -1.26 36 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.74 -1.26 36 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.12 -1.21 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.28 -1.34 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.76 -0.95 35 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.18 -1.05 36 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.39 -0.82 0 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.93 -1.00 31 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.02 -1.01 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.50 -1.04 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.16 -1.03 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.50 -1.10 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.99 -1.09 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.49 -1.05 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.99 -1.03 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.51 -1.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 141 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.05 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.07 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 -0.13 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 -0.11 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.88 -0.12 39 0 1,587 0
30DEC26 77.50 P 2.70 2.70 2.70 2.29 -0.14 39 4 245 0
30DEC26 80.00 P 0.00 0.00 0.00 2.82 -0.16 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 -0.16 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 4.04 -0.18 39 0 530 0
30DEC26 87.50 P 0.00 0.00 0.00 4.75 -0.19 39 0 134 0
30DEC26 90.00 P 0.00 0.00 0.00 5.54 -0.20 39 0 1,082 0
30DEC26 92.50 P 0.00 0.00 0.00 6.31 -0.21 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 7.16 -0.24 39 0 1,270 0
30DEC26 97.50 P 0.00 0.00 0.00 8.09 -0.22 38 0 902 0
30DEC26 100.00 P 9.01 9.01 9.01 9.11 -0.23 38 1 888 0
30DEC26 102.50 P 0.00 0.00 0.00 10.21 -0.23 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.40 -0.23 38 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 12.66 -0.24 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 14.00 -0.24 38 0 1,268 0
30DEC26 112.50 P 0.00 0.00 0.00 15.40 -0.30 38 0 984 0
30DEC26 115.00 P 0.00 0.00 0.00 16.92 -0.23 38 1,000 1,997 +700
30DEC26 117.50 P 0.00 0.00 0.00 18.57 -0.12 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 20.21 -0.14 38 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 21.92 -0.12 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 22.90 -0.85 36 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 25.17 -1.06 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 27.17 -0.95 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.88 -1.17 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.88 -1.12 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.81 -1.20 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.88 -1.16 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 36.87 -0.82 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.96 -0.85 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.07 -0.87 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.23 -0.83 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.65 -0.59 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.75 -0.41 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.90 -0.76 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.07 -0.52 37 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.35 -0.85 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.69 -0.44 37 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.03 -0.70 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.28 -0.78 36 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 63.64 -1.11 35 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.99 -1.11 34 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.33 -1.13 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.96 -0.92 35 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.20 -1.06 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.83 -0.91 0 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.05 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.21 -0.07 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.89 -0.09 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.31 -0.10 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.79 -0.11 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.35 -0.11 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.91 -0.14 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.63 -0.14 39 0 41 0
30MAR27 85.00 P 0.00 0.00 0.00 5.33 -0.16 39 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 6.07 -0.18 39 0 4 0
30MAR27 90.00 P 6.80 6.80 6.80 6.93 -0.14 39 1 75 +1
30MAR27 92.50 P 0.00 0.00 0.00 7.78 -0.14 38 0 76 0
30MAR27 95.00 P 8.66 8.66 8.66 8.70 -0.15 38 1 36 0
30MAR27 97.50 P 0.00 0.00 0.00 9.69 -0.13 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 10.77 -0.15 38 0 400 0
30MAR27 102.50 P 11.82 11.82 11.80 11.91 -0.16 38 60 610 +60
30MAR27 105.00 P 13.09 13.09 13.09 13.12 -0.17 38 1 211 +1
30MAR27 107.50 P 0.00 0.00 0.00 14.36 -0.20 38 0 61 0
30MAR27 110.00 P 15.66 15.66 15.66 15.73 -0.21 38 30 150 +30
30MAR27 112.50 P 0.00 0.00 0.00 17.20 -0.16 38 0 34 0
30MAR27 115.00 P 18.40 18.40 18.40 18.69 -0.16 38 1 6 0
30MAR27 117.50 P 0.00 0.00 0.00 20.26 -0.08 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 21.90 -0.08 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.58 -0.06 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.10 -0.31 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 26.77 -0.98 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.71 -0.88 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.46 -1.02 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.35 -1.06 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.28 -1.09 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.17 -1.18 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.07 -1.31 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.26 -1.16 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.33 -1.16 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.39 -0.99 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.53 -1.20 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.70 -1.14 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.88 -1.12 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.06 -1.13 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.26 -1.14 38 0 0 0
TOTAL PUT 6,155 185,282 +3,372
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 48.64
29APR26 38.00 C 0.00 0.00 0.00 10.93 +1.69 60 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.07 +1.76 62 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.09 +1.69 57 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.14 +1.60 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.00 +1.29 43 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 6.15 +1.21 43 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 5.33 +1.10 43 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 4.58 +1.00 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.88 +0.87 43 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 3.26 +0.83 43 0 84 0
29APR26 48.00 C 2.78 2.78 2.71 2.71 +0.74 43 3 192 +1
29APR26 49.00 C 1.98 2.29 1.98 2.14 +0.55 42 25 266 +15
29APR26 50.00 C 1.56 1.88 1.56 1.77 +0.50 43 69 489 +31
29APR26 52.50 C 1.04 1.04 1.04 0.96 +0.26 42 15 319 +15
29APR26 55.00 C 0.54 0.54 0.54 0.50 +0.15 43 14 211 +14
29APR26 57.50 C 0.00 0.00 0.00 0.25 +0.07 43 0 280 0
29APR26 60.00 C 0.18 0.18 0.18 0.11 +0.03 43 8 167 +8
29APR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 70.00 C 0.05 0.05 0.05 0.01 0.00 49 40 44 -11
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.35 +1.56 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.52 +1.55 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.63 +1.54 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.79 +1.46 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.98 +1.37 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.00 +1.06 46 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.30 +0.99 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.64 +0.92 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.02 +0.82 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.45 +0.80 46 0 109 0
28MAY26 48.00 C 0.00 0.00 0.00 3.93 +0.77 46 0 103 0
28MAY26 49.00 C 0.00 0.00 0.00 3.43 +0.67 45 0 70 0
28MAY26 50.00 C 2.81 2.81 2.81 3.01 +0.61 45 15 223 +15
28MAY26 52.50 C 0.00 0.00 0.00 2.07 +0.41 45 0 275 0
28MAY26 55.00 C 1.40 1.40 1.40 1.43 +0.30 45 10 128 0
28MAY26 57.50 C 1.00 1.00 1.00 0.97 +0.19 46 7 75 -6
28MAY26 60.00 C 0.00 0.00 0.00 0.65 +0.13 46 0 188 0
28MAY26 62.50 C 0.00 0.00 0.00 0.42 +0.09 46 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.26 +0.05 46 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.16 +0.03 46 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.36 +1.95 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.38 +1.91 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.43 +1.90 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.48 +1.86 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.52 +1.81 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.58 +1.76 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.58 +1.69 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.70 +1.64 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.88 +1.64 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.03 +1.46 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.22 +1.49 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.44 +1.41 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.69 +1.33 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.98 +1.25 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.10 +0.96 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.48 +0.89 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.90 +0.83 46 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 5.36 +0.84 46 0 60 0
29JUN26 48.00 C 4.61 4.61 4.61 4.88 +0.75 46 15 145 +15
29JUN26 49.00 C 4.17 4.17 4.17 4.39 +0.68 46 15 110 +15
29JUN26 50.00 C 3.73 3.73 3.73 3.92 +0.65 45 15 299 0
29JUN26 52.50 C 0.00 0.00 0.00 3.00 +0.53 45 0 73 0
29JUN26 55.00 C 0.00 0.00 0.00 2.24 +0.39 45 0 170 0
29JUN26 57.50 C 0.00 0.00 0.00 1.69 +0.31 46 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.28 +0.27 46 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.93 +0.18 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 +0.13 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.48 +0.08 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.34 +0.06 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 12.35 - 52 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 11.56 +1.41 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.79 +1.45 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.06 +1.38 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.35 +1.30 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.65 +1.20 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.00 +1.12 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.44 +1.09 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.87 +1.07 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.15 +0.83 46 0 0 0
30JUL26 48.00 C 5.40 5.40 5.40 5.70 +0.86 47 15 15 +15
30JUL26 49.00 C 0.00 0.00 0.00 5.21 +0.79 46 0 0 0
30JUL26 50.00 C 4.64 4.64 4.64 4.74 +0.71 46 15 30 +15
30JUL26 52.50 C 0.00 0.00 0.00 3.77 +0.57 46 0 15 0
30JUL26 55.00 C 2.97 2.97 2.97 3.02 +0.48 46 15 15 +15
30JUL26 57.50 C 0.00 0.00 0.00 2.40 +0.39 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 1.91 +0.33 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 1.50 +0.26 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.16 +0.20 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.86 +0.12 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.31 +1.47 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.58 +1.43 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.88 +1.36 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.21 +1.33 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.55 +1.25 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.92 +1.21 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.36 +1.18 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.80 +1.15 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.26 +1.11 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.75 +1.07 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.11 +0.88 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.63 +0.81 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.18 +0.75 47 0 700 0
29SEP26 52.50 C 5.03 5.03 5.03 5.21 +0.66 47 15 715 +15
29SEP26 55.00 C 4.42 4.42 4.42 4.38 +0.59 47 2 27 +2
29SEP26 57.50 C 0.00 0.00 0.00 3.69 +0.51 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.10 +0.44 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.61 +0.36 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.17 +0.30 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.78 +0.23 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.48 +0.20 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.22 +0.16 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.01 +0.13 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 +0.12 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.59 +0.08 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.48 +0.06 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 +0.06 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.05 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 +0.04 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.52 +1.41 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.82 +1.38 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.21 +1.41 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.58 +1.34 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.00 +1.31 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.43 +1.25 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.88 +1.22 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.35 +1.19 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.81 +1.13 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.36 +1.06 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.89 +1.07 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.28 +0.88 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.85 +0.82 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.85 +0.72 47 0 30 0
30DEC26 55.00 C 5.83 5.83 5.83 6.01 +0.69 47 15 60 +15
30DEC26 57.50 C 0.00 0.00 0.00 5.23 +0.59 47 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.58 +0.52 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.03 +0.45 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.54 +0.46 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.15 +0.47 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.74 +0.41 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.39 +0.36 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.03 +0.27 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.77 +0.24 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.54 +0.17 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.38 +0.18 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.20 +0.19 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 +0.14 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.89 +0.10 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.78 +0.09 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.13 +1.17 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.53 +1.15 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.36 +1.53 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.78 +1.49 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.22 +1.28 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.68 +1.26 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.16 +1.21 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.65 +1.21 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.17 +1.19 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.70 +1.13 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.16 +1.04 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.67 +0.96 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.26 +0.90 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.29 +0.86 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.39 +0.81 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.64 +0.69 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.93 +0.65 47 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.31 +0.54 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.80 +0.52 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.38 +0.54 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.92 +0.53 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.50 +0.47 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.15 +0.44 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.74 +0.31 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.46 +0.29 47 0 0 0
TOTAL CALL 328 8,159 +189
29APR26 38.00 P 0.00 0.00 0.00 0.04 -0.07 44 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 -0.10 44 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 -0.16 43 0 28 0
29APR26 41.00 P 0.39 0.39 0.39 0.18 -0.23 43 15 36 -15
29APR26 42.00 P 0.45 0.45 0.44 0.29 -0.30 43 27 115 +12
29APR26 43.00 P 0.60 0.60 0.56 0.43 -0.40 43 24 37 -24
29APR26 44.00 P 0.80 0.80 0.73 0.63 -0.49 43 38 124 +38
29APR26 45.00 P 0.98 0.98 0.94 0.88 -0.60 44 28 91 0
29APR26 46.00 P 1.24 1.24 1.24 1.19 -0.71 44 1 100 0
29APR26 47.00 P 1.56 1.56 1.56 1.56 -0.82 43 100 207 -7
29APR26 48.00 P 2.03 2.03 2.03 1.97 -0.98 43 15 333 0
29APR26 49.00 P 2.51 2.51 2.51 2.44 -1.06 42 2 356 0
29APR26 50.00 P 0.00 0.00 0.00 3.05 -1.12 43 0 146 0
29APR26 52.50 P 0.00 0.00 0.00 4.76 -1.31 43 0 259 0
29APR26 55.00 P 0.00 0.00 0.00 6.78 -1.69 43 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 9.03 -1.73 43 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 11.41 -1.69 43 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.87 -1.81 44 0 240 0
29APR26 65.00 P 0.00 0.00 0.00 16.36 -1.81 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 18.86 -1.77 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.36 -1.69 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.86 -1.58 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.36 -1.58 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.86 -1.58 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.36 -1.58 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.86 -1.58 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.36 -1.58 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.86 -1.58 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.36 -1.58 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.86 -1.58 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.31 -0.21 46 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.42 -0.26 46 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.57 -0.32 46 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.75 -0.39 46 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 0.96 -0.46 46 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 1.23 -0.53 46 0 58 0
28MAY26 44.00 P 1.58 1.58 1.58 1.53 -0.61 46 11 70 +8
28MAY26 45.00 P 0.00 0.00 0.00 1.88 -0.68 47 0 101 0
28MAY26 46.00 P 2.26 2.26 2.26 2.27 -0.73 46 3 114 0
28MAY26 47.00 P 0.00 0.00 0.00 2.64 -0.84 46 0 200 0
28MAY26 48.00 P 3.10 3.10 3.10 3.14 -0.90 46 3 129 +3
28MAY26 49.00 P 0.00 0.00 0.00 3.66 -0.98 46 0 174 0
28MAY26 50.00 P 0.00 0.00 0.00 4.15 -1.09 45 0 212 0
28MAY26 52.50 P 0.00 0.00 0.00 5.79 -1.18 46 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 7.67 -1.25 46 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 9.57 -1.65 44 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 11.63 -1.83 41 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.09 -1.69 45 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.47 -1.70 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.90 -1.73 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.37 -1.68 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.86 -1.58 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.36 -1.58 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.86 -1.58 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.36 -1.58 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.86 -1.58 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.36 -1.58 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.08 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.10 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.13 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.15 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.19 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.50 -0.25 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.29 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.83 -0.36 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.04 -0.43 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.31 -0.45 46 0 15 0
29JUN26 42.00 P 1.82 1.82 1.68 1.59 -0.52 46 26 26 0
29JUN26 43.00 P 2.12 2.12 2.12 1.91 -0.57 46 15 32 +15
29JUN26 44.00 P 2.28 2.28 2.28 2.26 -0.65 47 2 71 +2
29JUN26 45.00 P 0.00 0.00 0.00 2.66 -0.69 47 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 3.05 -0.74 46 0 56 0
29JUN26 47.00 P 3.47 3.47 3.47 3.49 -0.81 46 1 76 -1
29JUN26 48.00 P 0.00 0.00 0.00 3.96 -0.89 46 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.47 -0.94 46 0 62 0
29JUN26 50.00 P 5.01 5.01 5.01 5.00 -1.02 45 6 163 0
29JUN26 52.50 P 0.00 0.00 0.00 6.51 -1.20 45 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.28 -1.38 45 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.21 -1.50 45 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.27 -1.58 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.24 -1.83 41 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.48 -1.88 38 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.09 -1.64 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.39 -1.85 41 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.91 -1.81 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.37 -1.57 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.86 -1.58 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.36 -1.71 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.86 -1.58 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.36 -1.58 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.86 -1.58 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.36 -1.58 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.86 -1.58 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.04 - 46 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 1.26 -0.45 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.56 -0.44 47 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.84 -0.52 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 2.17 -0.55 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 2.52 -0.62 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 2.90 -0.68 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 3.32 -0.68 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 3.73 -0.75 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 4.19 -0.79 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.67 -0.83 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.17 -0.89 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.72 -0.97 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.27 -1.16 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.95 -1.32 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.81 -1.41 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.79 -1.55 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.88 -1.61 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.03 -1.62 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.19 -1.74 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 -0.39 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.16 -0.45 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.47 -0.50 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.84 -0.50 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.20 -0.58 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.61 -0.62 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.05 -0.62 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.48 -0.63 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.94 -0.67 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.39 -0.76 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.90 -0.80 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.38 -0.87 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.96 -0.88 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.43 -1.13 47 0 723 0
29SEP26 55.00 P 10.14 10.15 10.03 10.17 -1.13 47 35 46 +35
29SEP26 57.50 P 0.00 0.00 0.00 11.86 -1.32 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.74 -1.38 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.72 -1.46 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.77 -1.63 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.91 -1.58 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.97 -1.74 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.28 -1.73 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.68 -1.58 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.94 -1.83 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.56 -1.51 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.98 -1.73 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.42 -1.85 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.88 -1.56 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.36 -1.58 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.86 -1.78 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.82 -0.44 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.20 -0.43 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.57 -0.46 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.88 -0.60 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.38 -0.55 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 -0.54 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.25 -0.56 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 -0.62 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.15 -0.65 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 -0.67 47 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 -0.72 47 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 7.70 -0.74 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 8.24 -0.81 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 9.75 -0.93 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.39 -1.08 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 -1.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.89 -1.29 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.73 -1.42 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 -1.51 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.79 -1.54 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.89 -1.50 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.03 -1.56 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.13 -1.69 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.35 -1.81 43 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.63 -1.84 42 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.98 -1.81 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.72 -1.55 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.10 -1.57 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.52 -1.65 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.95 -1.72 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.69 -0.41 48 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 4.07 -0.44 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.33 -0.62 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.91 -0.46 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.34 -0.45 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.73 -0.54 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.18 -0.56 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.66 -0.57 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.14 -0.60 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.59 -0.69 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.16 -0.69 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.66 -0.85 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.26 -0.78 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.75 -0.95 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 -1.10 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.93 -1.33 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.84 -1.18 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.63 -1.33 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.55 -1.41 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.52 -1.47 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.54 -1.48 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.62 -1.62 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.74 -1.68 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.33 -1.23 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.13 -1.68 44 0 2 0
TOTAL PUT 352 8,082 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 35.84
29APR26 25.00 C 0.00 0.00 0.00 10.90 +1.71 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.92 +1.69 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.94 +1.65 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.99 +1.60 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.06 +1.53 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.17 +1.44 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.32 +1.33 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.53 +1.21 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.81 +1.13 53 0 16 0
29APR26 34.00 C 3.05 3.05 3.05 3.09 +0.89 51 3 65 +3
29APR26 35.00 C 2.52 2.52 2.52 2.54 +0.82 52 5 112 0
29APR26 36.00 C 2.00 2.07 2.00 2.04 +0.66 52 25 123 -15
29APR26 37.00 C 1.80 1.91 1.50 1.61 +0.56 52 32 121 +7
29APR26 38.00 C 1.20 1.33 1.16 1.26 +0.45 52 9 177 0
29APR26 39.00 C 0.88 1.05 0.88 0.98 +0.36 52 44 71 +2
29APR26 40.00 C 0.76 0.76 0.68 0.75 +0.29 53 55 108 +14
29APR26 41.00 C 0.54 0.57 0.53 0.56 +0.22 52 25 88 +15
29APR26 42.00 C 0.40 0.42 0.40 0.42 +0.17 53 25 126 +25
29APR26 43.00 C 0.30 0.30 0.27 0.32 +0.14 53 4 133 0
29APR26 44.00 C 0.21 0.25 0.21 0.23 +0.10 53 2 206 0
29APR26 45.00 C 0.00 0.00 0.00 0.16 +0.06 53 0 302 0
29APR26 46.00 C 0.11 0.14 0.11 0.13 +0.06 54 4 135 +4
29APR26 47.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 445 0
29APR26 52.50 C 0.04 0.04 0.04 0.02 +0.01 57 7 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.05 +1.63 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.12 +1.59 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.21 +1.53 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.34 +1.47 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.50 +1.40 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.70 +1.31 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.96 +1.23 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.26 +1.14 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.62 +1.07 53 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.96 +0.92 52 0 10 0
28MAY26 35.00 C 3.39 3.39 3.39 3.45 +0.83 52 30 60 0
28MAY26 36.00 C 3.00 3.00 3.00 2.97 +0.79 52 25 105 -19
28MAY26 37.00 C 2.53 2.53 2.53 2.52 +0.63 52 12 88 +1
28MAY26 38.00 C 0.00 0.00 0.00 2.15 +0.59 52 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 1.82 +0.51 52 0 40 0
28MAY26 40.00 C 1.59 1.59 1.59 1.53 +0.42 52 10 44 -4
28MAY26 41.00 C 1.29 1.29 1.29 1.29 +0.35 52 1 66 0
28MAY26 42.00 C 1.05 1.16 1.05 1.07 +0.28 52 55 120 +35
28MAY26 43.00 C 0.00 0.00 0.00 0.91 +0.25 53 0 86 0
28MAY26 44.00 C 0.74 0.74 0.74 0.78 +0.24 53 10 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.65 +0.22 54 0 150 0
28MAY26 46.00 C 0.50 0.52 0.50 0.50 +0.14 52 3 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.44 +0.14 54 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.36 +0.12 54 0 136 0
28MAY26 49.00 C 0.34 0.35 0.34 0.29 +0.10 53 2 101 +2
28MAY26 50.00 C 0.00 0.00 0.00 0.24 +0.08 54 0 195 0
28MAY26 52.50 C 0.00 0.00 0.00 0.14 +0.05 53 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 67.50 C 0.06 0.06 0.05 0.01 0.00 57 9 6 -3
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.39 +1.74 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.14 +1.74 95 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.89 +1.74 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.39 +1.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.89 +1.73 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.40 +1.74 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.90 +1.74 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.40 +1.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.90 +1.73 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.41 +1.74 75 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.91 +1.74 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.41 +1.74 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.91 +1.73 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.42 +1.74 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.92 +1.74 55 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.42 +1.73 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.93 +1.74 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.43 +1.74 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.93 +1.73 48 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.44 +1.74 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.94 +1.72 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.45 +1.72 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.00 +1.82 64 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.97 +1.70 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.00 +1.68 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.04 +1.65 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.09 +1.61 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.25 +1.67 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.42 +1.76 59 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.41 +1.44 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.58 +1.37 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.79 +1.29 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.04 +1.21 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.35 +1.13 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.69 +1.04 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.08 +1.07 53 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.47 +0.92 52 0 15 0
29JUN26 35.00 C 4.01 4.01 4.01 4.01 +0.86 53 6 271 -5
29JUN26 36.00 C 0.00 0.00 0.00 3.55 +0.79 53 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.11 +0.69 53 0 56 0
29JUN26 38.00 C 2.74 2.74 2.74 2.73 +0.61 52 10 76 0
29JUN26 39.00 C 0.00 0.00 0.00 2.40 +0.55 53 0 43 0
29JUN26 40.00 C 2.10 2.10 2.10 2.10 +0.49 53 2 53 +2
29JUN26 41.00 C 1.89 1.89 1.89 1.84 +0.44 53 15 78 +15
29JUN26 42.00 C 1.66 1.66 1.59 1.59 +0.37 53 16 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 +0.32 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 +0.31 53 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.08 +0.27 53 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 +0.20 53 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 +0.18 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 +0.16 53 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 +0.14 53 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.51 +0.12 53 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 +0.08 53 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.04 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.28 - 52 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 10.42 - 52 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 9.59 +1.45 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.80 +1.39 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.05 +1.32 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.35 +1.25 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.69 +1.18 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.08 +1.11 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.50 +1.04 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.92 +0.92 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.51 +0.92 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.06 +0.88 52 0 0 0
30JUL26 37.00 C 3.61 3.61 3.61 3.63 +0.77 52 15 15 +15
30JUL26 38.00 C 0.00 0.00 0.00 3.26 +0.68 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.93 +0.65 52 0 0 0
30JUL26 40.00 C 2.68 2.72 2.62 2.63 +0.58 52 60 60 +60
30JUL26 41.00 C 2.45 2.45 2.45 2.35 +0.52 52 15 15 +15
30JUL26 42.00 C 0.00 0.00 0.00 2.11 +0.47 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.90 +0.50 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.65 +0.40 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.46 +0.36 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.92 +1.73 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.43 +1.74 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.93 +1.73 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.44 +1.73 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.95 +1.73 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.46 +1.72 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.97 +1.71 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.48 +1.70 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.01 +1.70 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.06 +1.67 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.14 +1.64 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.24 +1.60 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 +1.55 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.50 +1.47 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.70 +1.39 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.95 +1.37 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.10 +1.36 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.60 +1.47 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.09 +1.53 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.40 +1.35 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.84 +1.29 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.33 +1.12 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.85 +1.07 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.33 +0.94 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.89 +0.86 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.51 +0.80 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.75 51 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.87 +0.73 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 +0.65 51 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.64 52 0 26 0
29SEP26 42.00 C 2.92 2.92 2.92 3.00 +0.62 52 10 74 +7
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.55 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.49 +0.51 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 +0.55 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.08 +0.49 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 +0.38 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.68 +0.34 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.32 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.39 +0.27 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 +0.27 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 +0.19 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 +0.17 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 +0.15 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 +0.10 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 +0.11 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 +0.05 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 14.44 +1.56 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.63 +1.52 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.86 +1.48 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.11 +1.42 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.41 +1.39 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.72 +1.31 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.10 +1.31 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.48 +1.23 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 +1.19 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.36 +1.16 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.82 +1.08 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.34 +1.25 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.88 +1.19 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.27 +0.93 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.87 +0.89 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.53 +0.88 49 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.18 +0.87 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.85 +0.83 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +0.74 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 +0.70 49 0 0 0
30DEC26 42.00 C 3.90 3.90 3.90 3.99 +0.69 50 10 10 +10
30DEC26 43.00 C 0.00 0.00 0.00 3.74 +0.65 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.49 +0.66 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.32 +0.67 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 +0.63 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.60 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 +0.50 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.54 +0.50 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.48 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.99 +0.39 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.66 +0.32 51 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.36 +0.28 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 +0.23 50 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 +0.21 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 +0.16 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.68 +0.16 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 +0.13 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.11 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 +0.10 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 12.67 +1.41 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.99 +1.33 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.38 +1.33 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.77 +1.27 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.18 +1.21 49 0 0 0
30MAR27 30.00 C 9.88 9.88 9.88 9.65 +1.21 49 2 2 +2
30MAR27 31.00 C 0.00 0.00 0.00 9.12 +1.15 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.60 +1.08 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.15 +1.15 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.70 +1.06 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.22 +0.95 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.82 +0.90 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.45 +0.86 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.10 +0.87 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.77 +0.97 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.46 +0.94 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.05 +0.78 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.78 +0.75 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.53 +0.72 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.29 +0.69 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.07 +0.68 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.85 +0.62 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.66 +0.61 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 +0.54 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 +0.54 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.05 +0.53 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.61 +0.42 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.28 +0.42 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.95 +0.32 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.71 +0.32 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.47 +0.26 49 0 15 0
TOTAL CALL 558 13,035 +188
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.09 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.14 54 0 34 0
29APR26 29.00 P 0.21 0.24 0.17 0.17 -0.22 54 17 29 +12
29APR26 30.00 P 0.35 0.37 0.29 0.27 -0.32 53 5 115 -1
29APR26 31.00 P 0.51 0.54 0.43 0.43 -0.42 54 8 177 +4
29APR26 32.00 P 0.76 0.76 0.73 0.65 -0.54 54 13 119 +10
29APR26 33.00 P 0.85 0.97 0.85 0.92 -0.69 54 6 95 +1
29APR26 34.00 P 1.25 1.45 1.25 1.30 -0.81 54 12 74 +2
29APR26 35.00 P 1.55 1.55 1.55 1.72 -0.96 54 10 203 +10
29APR26 36.00 P 2.12 2.30 2.10 2.22 -1.01 54 67 314 +19
29APR26 37.00 P 2.70 2.75 2.70 2.78 -1.14 54 22 124 +10
29APR26 38.00 P 0.00 0.00 0.00 3.39 -1.28 53 0 300 0
29APR26 39.00 P 4.30 4.30 4.20 4.10 -1.37 53 103 397 +97
29APR26 40.00 P 0.00 0.00 0.00 4.87 -1.44 53 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 5.68 -1.51 53 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 6.56 -1.62 54 0 167 0
29APR26 43.00 P 0.00 0.00 0.00 7.19 -1.98 37 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 8.56 -1.47 65 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 9.31 -1.69 56 0 294 0
29APR26 46.00 P 10.70 10.70 10.70 10.30 -1.64 59 3 117 -3
29APR26 47.00 P 0.00 0.00 0.00 11.23 -1.76 57 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 12.18 -1.72 53 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 13.17 -1.73 54 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 14.24 -1.66 68 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 16.66 -1.74 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.16 -1.74 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.66 -1.74 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.16 -1.74 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.66 -1.74 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.16 -1.74 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.66 -1.74 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.16 -1.74 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.66 -1.74 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.16 -1.74 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.10 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.18 -0.15 53 0 0 0
28MAY26 27.00 P 0.34 0.34 0.34 0.27 -0.21 53 1 31 +1
28MAY26 28.00 P 0.00 0.00 0.00 0.40 -0.28 54 0 5 0
28MAY26 29.00 P 0.67 0.67 0.67 0.55 -0.37 53 15 16 +15
28MAY26 30.00 P 0.00 0.00 0.00 0.75 -0.45 53 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.01 -0.54 53 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 1.31 -0.65 53 0 30 0
28MAY26 33.00 P 0.00 0.00 0.00 1.68 -0.74 54 0 52 0
28MAY26 34.00 P 1.98 2.03 1.98 2.09 -0.84 54 20 40 +20
28MAY26 35.00 P 2.71 2.71 2.43 2.56 -0.94 54 23 120 0
28MAY26 36.00 P 2.92 3.00 2.92 3.09 -1.02 54 21 160 +21
28MAY26 37.00 P 0.00 0.00 0.00 3.66 -1.07 54 0 206 0
28MAY26 38.00 P 0.00 0.00 0.00 4.28 -1.10 54 0 78 0
28MAY26 39.00 P 0.00 0.00 0.00 4.73 -1.57 50 0 104 0
28MAY26 40.00 P 5.70 5.70 5.70 5.43 -1.57 50 10 233 +10
28MAY26 41.00 P 0.00 0.00 0.00 6.39 -1.40 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 7.15 -1.46 53 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 7.94 -1.53 53 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.86 -1.54 55 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.66 -1.62 53 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.58 -1.68 54 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 11.48 -1.71 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.39 -1.73 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 13.33 -1.79 53 0 30 0
28MAY26 50.00 P 15.00 15.00 15.00 14.30 -1.79 54 1 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.74 -1.76 56 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 19.17 -1.73 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.66 -1.74 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.16 -1.74 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.66 -1.74 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.16 -1.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.66 -1.74 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.16 -1.74 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.66 -1.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.16 -1.74 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.04 54 0 7 0
29JUN26 20.00 P 0.07 0.07 0.07 0.04 -0.04 53 20 20 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.07 54 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.10 54 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.14 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.18 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 -0.24 53 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.28 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 -0.33 53 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 -0.39 53 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 -0.51 52 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.35 -0.60 52 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 1.69 -0.67 52 0 10 0
29JUN26 32.00 P 1.82 2.20 1.82 2.07 -0.75 53 2 24 +2
29JUN26 33.00 P 0.00 0.00 0.00 2.50 -0.93 53 0 45 0
29JUN26 34.00 P 2.96 2.96 2.96 2.97 -0.94 53 5 120 0
29JUN26 35.00 P 0.00 0.00 0.00 3.50 -0.96 53 0 127 0
29JUN26 36.00 P 0.00 0.00 0.00 4.06 -1.03 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 4.68 -1.09 54 0 274 0
29JUN26 38.00 P 0.00 0.00 0.00 5.32 -1.11 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 5.97 -1.19 53 0 65 0
29JUN26 40.00 P 6.80 7.00 6.80 6.77 -1.26 54 10 224 +5
29JUN26 41.00 P 0.00 0.00 0.00 7.39 -1.49 53 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 8.22 -1.31 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.94 -1.45 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.80 -1.46 53 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 10.62 -1.55 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.42 -1.62 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.31 -1.65 52 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.19 -1.66 52 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.24 -1.55 56 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.05 -1.68 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.35 -1.77 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.87 -1.65 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.28 -1.73 58 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.69 -1.73 57 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.08 -1.72 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.55 -1.72 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.02 -1.73 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.50 -1.73 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.98 -1.73 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.47 -1.73 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.95 -1.73 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.44 -1.73 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.92 -1.73 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.41 -1.73 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.90 -1.73 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.39 -1.72 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.55 - 52 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.71 - 52 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.93 -0.35 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.16 -0.44 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.41 -0.54 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.74 -0.59 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.11 -0.64 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.52 -0.71 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.97 -0.77 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.46 -0.82 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.99 -0.92 52 0 0 0
30JUL26 36.00 P 4.83 4.83 4.83 4.54 -1.00 52 15 15 +15
30JUL26 37.00 P 0.00 0.00 0.00 5.18 -1.03 53 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.82 -1.01 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.49 -1.07 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.17 -1.12 53 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.86 -1.22 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.60 -1.27 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.38 -1.30 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.17 -1.36 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.98 -1.39 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.06 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.06 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.09 51 0 0 0
29SEP26 20.00 P 0.19 0.20 0.19 0.23 -0.08 51 20 60 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.12 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.16 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 -0.19 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.26 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.28 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.33 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.37 -0.41 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.66 -0.47 50 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.99 -0.53 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.37 -0.56 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.76 -0.63 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.22 -0.67 51 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.67 -0.77 51 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.18 -0.81 50 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.69 -0.90 50 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 5.33 -0.91 51 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.92 -0.99 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.57 -1.03 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.24 -1.17 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.85 -1.33 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 -1.35 51 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.28 -1.46 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.04 -1.48 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.80 -1.26 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.61 -1.58 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.40 -1.33 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.23 -1.50 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.11 -1.63 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.91 -1.41 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.88 -1.49 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.14 -1.34 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.25 -1.55 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.73 -1.43 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.93 -1.62 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.31 -1.66 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.73 -1.66 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.15 -1.69 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.60 -1.70 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.05 -1.71 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.52 -1.71 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.99 -1.72 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.46 -1.73 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.94 -1.73 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.42 -1.73 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.90 -1.74 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.39 -1.73 52 0 0 0
30DEC26 22.00 P 0.67 0.76 0.67 0.77 -0.22 50 25 100 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.25 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 -0.28 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.33 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.35 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 -0.48 50 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.49 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.54 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 -0.59 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.67 -0.64 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 -0.68 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 -0.73 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.19 -0.74 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.69 -0.86 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 6.31 -0.86 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.92 -0.91 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.56 -0.95 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.20 -0.99 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 -1.05 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.53 -1.13 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 10.29 -1.12 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.06 -1.13 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.83 -0.96 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.58 -1.02 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.17 -1.24 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.98 -1.24 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.79 -1.27 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.77 -1.54 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.73 -1.43 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.74 -1.50 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.89 -1.55 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.01 -1.49 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.29 -1.55 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.63 -1.57 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.98 -1.61 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.37 -1.62 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.77 -1.65 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.19 -1.67 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.63 -1.68 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.34 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.19 -0.35 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 -0.51 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.88 -0.60 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 -0.50 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.80 -0.56 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.26 -0.57 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.75 -0.60 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 -0.72 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.74 -0.77 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 -0.81 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.91 -0.84 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.53 -0.88 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 -0.91 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.83 -0.85 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 -0.95 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 -0.98 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.79 -1.04 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.49 -1.10 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.24 -1.10 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.00 -1.11 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.75 -1.17 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.51 -1.22 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.32 -1.23 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.13 -1.24 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.94 -1.26 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.01 -1.35 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.17 -1.38 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.35 -1.46 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.62 -1.47 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.89 -1.54 49 0 0 0
TOTAL PUT 454 13,049 +310
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$ 8.53
29APR26 6.25 C 0.00 0.00 0.00 2.34 +0.02 76 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.01 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.86 +0.01 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.39 0.00 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.77 -0.05 48 0 2 0
29APR26 8.25 C 0.63 0.63 0.63 0.62 -0.05 49 1 3 0
29APR26 8.50 C 0.44 0.44 0.44 0.47 -0.05 47 15 110 +15
29APR26 8.75 C 0.00 0.00 0.00 0.36 -0.04 47 0 64 0
29APR26 9.00 C 0.26 0.28 0.25 0.28 -0.03 48 106 249 +103
29APR26 9.25 C 0.19 0.20 0.17 0.20 -0.03 47 41 278 +41
29APR26 9.50 C 0.12 0.12 0.12 0.14 -0.03 47 20 181 +16
29APR26 9.75 C 0.00 0.00 0.00 0.10 -0.03 47 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 91 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 146 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.39 +0.03 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.16 0.00 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.93 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.72 -0.01 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.51 0.00 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.31 -0.01 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.80 -0.05 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
28MAY26 9.00 C 0.46 0.46 0.46 0.46 -0.04 47 16 197 +15
28MAY26 9.25 C 0.37 0.39 0.37 0.37 -0.04 46 16 298 +15
28MAY26 9.50 C 0.31 0.31 0.31 0.30 -0.04 46 2 225 +2
28MAY26 9.75 C 0.00 0.00 0.00 0.25 -0.03 47 0 286 0
28MAY26 10.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 273 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 314 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 180 0
28MAY26 11.50 C 0.05 0.05 0.05 0.05 -0.01 48 1 249 -1
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 49 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 +0.02 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 +0.02 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.82 0.00 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 0.00 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 -0.02 47 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 -0.04 47 0 0 0
29JUN26 8.50 C 0.77 0.77 0.77 0.83 -0.05 47 1 1 +1
29JUN26 8.75 C 0.85 0.85 0.85 0.72 -0.04 47 1 1 +1
29JUN26 9.00 C 0.00 0.00 0.00 0.62 -0.04 47 0 101 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.04 47 0 135 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.03 47 0 655 0
29JUN26 9.75 C 0.34 0.34 0.34 0.39 -0.03 47 11 86 +11
29JUN26 10.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 606 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 473 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN26 12.50 C 0.06 0.06 0.06 0.06 0.00 48 1 19 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 48 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 48 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 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 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 84 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30JUL26 6.25 C 0.00 0.00 0.00 2.54 +0.02 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 +0.02 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.13 +0.02 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.94 +0.02 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.76 +0.02 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 +0.01 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.43 +0.02 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 +0.03 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.78 -0.03 48 0 15 0
30JUL26 9.25 C 0.68 0.68 0.68 0.68 -0.04 47 15 15 +15
30JUL26 9.50 C 0.59 0.59 0.54 0.60 -0.02 47 45 60 +45
30JUL26 9.75 C 0.51 0.51 0.50 0.53 -0.02 48 30 30 +30
30JUL26 10.00 C 0.46 0.46 0.46 0.47 -0.02 48 30 30 +30
30JUL26 10.50 C 0.33 0.33 0.33 0.36 -0.01 48 15 15 +15
30JUL26 11.00 C 0.28 0.28 0.28 0.28 -0.01 48 2 2 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.02 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 +0.01 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.01 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.13 0.00 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.01 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.81 +0.01 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 +0.02 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.53 +0.02 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 +0.02 51 0 0 0
29SEP26 8.50 C 1.31 1.31 1.31 1.24 -0.05 49 115 130 +115
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.02 49 100 100 +70
29SEP26 9.00 C 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 -0.01 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 -0.04 48 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 -0.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.02 49 0 30 0
29SEP26 10.50 C 0.54 0.54 0.54 0.57 -0.03 48 15 45 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 49 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.01 49 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.02 49 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -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 0.14 -0.02 49 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 0.09 -0.01 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 0.06 -0.01 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 -0.01 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 -0.01 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 0.00 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.37 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 0.00 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 0.00 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.69 +0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 -0.03 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.04 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.01 -0.01 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 0.00 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.02 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 0.00 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 49 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 0.11 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.92 +0.01 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 +0.01 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 +0.01 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 +0.02 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.02 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 +0.03 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.10 +0.03 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.97 +0.02 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 -0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 0.00 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.01 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 +0.02 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.02 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 +0.01 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 0.00 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 -0.03 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 0.00 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 0.00 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 0.00 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 0.00 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 0.00 50 0 1 0
TOTAL CALL 599 11,974 +557
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 7.00 P 0.06 0.06 0.06 0.04 0.00 51 30 160 -30
29APR26 7.25 P 0.09 0.10 0.09 0.06 -0.01 49 95 75 +43
29APR26 7.50 P 0.13 0.15 0.11 0.10 -0.01 49 115 144 0
29APR26 7.75 P 0.19 0.20 0.17 0.15 -0.01 48 150 182 -120
29APR26 8.00 P 0.26 0.26 0.26 0.23 -0.01 49 1 117 +1
29APR26 8.25 P 0.35 0.36 0.35 0.33 -0.01 49 16 147 +16
29APR26 8.50 P 0.40 0.44 0.39 0.44 -0.01 49 23 818 +13
29APR26 8.75 P 0.56 0.56 0.56 0.56 -0.02 47 1 604 +1
29APR26 9.00 P 0.68 0.68 0.68 0.74 0.00 49 1 248 +1
29APR26 9.25 P 0.00 0.00 0.00 0.91 0.00 48 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.10 +0.01 48 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 -0.02 44 0 97 0
29APR26 10.00 P 0.00 0.00 0.00 1.52 -0.01 46 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 -0.01 43 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.48 +0.05 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.97 -0.01 0 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.47 -0.04 0 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.47 0.00 0 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.97 0.00 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.47 0.00 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.97 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.47 0.00 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.47 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.97 0.00 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.47 +0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.97 0.00 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.47 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.97 +0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.47 -0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.47 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 6.50 P 0.08 0.08 0.08 0.05 -0.01 49 1 1 +1
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
28MAY26 7.00 P 0.15 0.15 0.15 0.11 -0.01 48 15 79 +15
28MAY26 7.25 P 0.20 0.20 0.20 0.16 -0.01 48 15 334 +15
28MAY26 7.50 P 0.25 0.25 0.25 0.23 -0.01 49 15 99 +15
28MAY26 7.75 P 0.33 0.33 0.32 0.30 -0.02 48 41 117 +11
28MAY26 8.00 P 0.40 0.40 0.40 0.40 -0.01 49 14 102 +14
28MAY26 8.25 P 0.00 0.00 0.00 0.51 0.00 49 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.62 -0.02 48 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.76 0.00 48 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 0.00 48 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.07 0.00 47 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.24 -0.03 47 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 -0.03 46 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.62 -0.02 45 0 76 0
28MAY26 10.50 P 0.00 0.00 0.00 2.05 -0.02 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.50 -0.01 43 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.99 +0.01 47 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.48 0.00 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.97 0.00 0 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.47 0.00 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.97 0.00 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.47 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.97 -0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.47 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.47 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.47 0.00 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.97 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 48 0 5 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 3 0
29JUN26 7.25 P 0.30 0.30 0.29 0.27 -0.01 48 45 140 +45
29JUN26 7.50 P 0.36 0.36 0.36 0.34 -0.01 48 15 123 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.01 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 0.00 48 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 -0.01 48 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 0.00 48 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.01 48 0 148 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 0.00 47 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.02 47 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 -0.06 44 0 565 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 -0.06 44 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 -0.05 45 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.14 -0.05 45 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.55 -0.06 43 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.00 -0.06 41 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.48 -0.02 41 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.99 0.00 48 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 -0.04 0 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 0.00 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.47 0.00 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 0.00 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.47 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.97 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.47 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.47 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.47 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.97 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.47 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.97 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.47 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.47 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.47 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.47 0.00 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.47 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.47 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.47 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.66 0.00 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.78 0.00 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.03 0.00 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 0.00 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.34 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.65 -0.04 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.84 -0.03 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 -0.04 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.04 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.06 -0.04 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 50 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 0.00 50 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 0.00 50 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 0.00 50 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 0.00 50 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.01 50 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.01 50 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 0.00 49 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 -0.03 49 100 100 +70
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.01 49 100 130 +100
29SEP26 9.00 P 0.00 0.00 0.00 1.41 0.00 49 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.01 48 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 +0.01 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.04 48 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 -0.04 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 -0.03 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 -0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 -0.05 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 -0.06 44 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 -0.05 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.51 -0.05 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 +0.03 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 +0.01 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.02 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.49 +0.01 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.98 -0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.47 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.97 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.47 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.97 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.47 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.47 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.47 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.47 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 0.00 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.01 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 0.00 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.01 49 0 1 0
30DEC26 8.25 P 1.27 1.27 1.27 1.23 0.00 49 1 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 0.00 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.01 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 +0.01 48 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 +0.02 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.04 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 -0.03 48 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.60 -0.06 47 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 -0.06 47 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 -0.04 47 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 -0.04 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 -0.06 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 -0.07 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.06 43 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.53 -0.04 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 -0.04 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 +0.04 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 +0.02 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.51 +0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.99 +0.01 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 0.00 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.47 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.97 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.47 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.97 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.47 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.47 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.01 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.01 50 0 0 0
30MAR27 7.50 P 1.09 1.09 1.09 1.05 0.00 50 1 1 +1
30MAR27 7.75 P 0.00 0.00 0.00 1.16 -0.01 50 0 16 0
30MAR27 8.00 P 1.27 1.27 1.27 1.28 -0.01 49 1 1 +1
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.02 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 -0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 -0.02 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 -0.02 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 -0.03 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 -0.03 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 -0.04 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 -0.05 47 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.35 -0.05 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.77 -0.06 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 -0.08 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 -0.07 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.08 -0.06 44 0 0 0
TOTAL PUT 796 10,698 +228
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$ 7.18
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.01 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 0.00 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.70 0.00 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 0.00 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 0.00 22 0 101 0
29APR26 7.75 C 0.02 0.02 0.02 0.03 0.00 23 3 53 +3
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
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 42 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 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 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 71 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 +0.01 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 +0.01 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.22 0.00 21 0 100 0
28MAY26 7.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 5 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 0.00 21 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.42 +0.03 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 +0.03 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 +0.04 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 +0.04 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 +0.04 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 +0.04 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.02 21 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 0.00 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 0.00 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.24 +0.04 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 +0.04 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 +0.04 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 +0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 +0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 +0.04 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 +0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 +0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 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 2.24 +0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 +0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 +0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
30DEC26 9.25 C 0.06 0.06 0.06 0.05 0.00 20 14 45 +14
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 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 2.24 +0.04 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.04 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 +0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 +0.03 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 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 17 2,252 +17
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 -0.01 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.58 -0.02 20 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.07 -0.02 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.82 -0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.15 0.00 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.26 -0.01 20 0 4 0
28MAY26 7.50 P 0.35 0.35 0.35 0.42 0.00 21 3 108 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.61 -0.02 20 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.02 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.82 -0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 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 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 0.00 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.02 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 -0.04 0 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.03 0 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.93 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 19 0 4 0
30JUL26 7.00 P 0.25 0.25 0.25 0.28 -0.02 19 5 5 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 22 0 6 0
29SEP26 6.50 P 0.20 0.20 0.20 0.19 -0.01 22 2 25 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.01 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.02 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.01 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.02 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.02 26 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.02 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 -0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 -0.04 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 -0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.51 -0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.99 -0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.01 20 0 30 0
30DEC26 7.00 P 0.45 0.45 0.45 0.44 -0.01 20 100 200 +100
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.01 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.01 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.04 -0.02 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 -0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.51 -0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.00 -0.04 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.02 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 -0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 -0.02 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 -0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.02 -0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 -0.05 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.00 -0.04 39 0 0 0
TOTAL PUT 110 3,853 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.18
29APR26 16.50 C 0.00 0.00 0.00 6.76 - 67 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 6.22 +0.70 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.79 +0.76 62 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.24 +0.74 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.73 +0.67 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.32 +0.73 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.88 +0.74 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.31 +0.60 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.45 +0.46 39 0 0 0
29APR26 22.00 C 1.74 1.74 1.72 1.68 +0.37 37 50 51 +50
29APR26 23.00 C 0.97 1.06 0.93 1.08 +0.25 37 22 73 +13
29APR26 24.00 C 0.60 0.71 0.60 0.65 +0.16 37 32 166 +4
29APR26 25.00 C 0.31 0.33 0.31 0.37 +0.09 38 19 214 +17
29APR26 26.00 C 0.18 0.18 0.18 0.20 +0.05 38 1 752 0
29APR26 27.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 483 0
29APR26 28.00 C 0.06 0.06 0.06 0.05 +0.01 39 27 285 +27
29APR26 29.00 C 0.05 0.05 0.05 0.03 +0.01 41 20 89 +8
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29APR26 31.00 C 0.03 0.03 0.03 0.01 0.00 44 1 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.84 - 53 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 6.41 +0.83 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.92 +0.80 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.43 +0.76 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.99 +0.74 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.51 +0.69 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.10 +0.68 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.57 +0.53 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.81 +0.42 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.11 +0.31 38 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.55 +0.24 38 0 70 0
28MAY26 24.00 C 1.00 1.00 1.00 1.14 +0.18 39 6 271 0
28MAY26 25.00 C 0.80 0.80 0.80 0.79 +0.16 39 1 63 +1
28MAY26 26.00 C 0.46 0.46 0.46 0.54 +0.10 39 1 97 +1
28MAY26 27.00 C 0.35 0.37 0.35 0.37 +0.07 40 24 254 +24
28MAY26 28.00 C 0.26 0.26 0.26 0.25 +0.05 40 2 577 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.94 - 52 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 6.50 +0.92 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.01 +0.83 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.57 +0.82 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.12 +0.77 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.68 +0.73 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.27 +0.65 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.81 +0.55 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.05 +0.40 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.41 +0.34 39 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.85 +0.25 38 0 53 0
29JUN26 24.00 C 1.42 1.42 1.40 1.43 +0.21 39 5 147 +4
29JUN26 25.00 C 1.07 1.15 1.07 1.08 +0.16 39 17 284 -15
29JUN26 26.00 C 0.86 0.86 0.86 0.81 +0.11 39 2 113 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.61 +0.08 39 0 383 0
29JUN26 28.00 C 0.45 0.45 0.43 0.46 +0.08 40 5 408 0
29JUN26 29.00 C 0.33 0.33 0.33 0.33 +0.05 40 1 85 +1
29JUN26 30.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 120 0
29JUN26 34.00 C 0.13 0.13 0.13 0.06 +0.01 40 1 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.96 - 46 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 6.58 +0.84 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.13 +0.82 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.70 +0.79 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.27 +0.73 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.86 +0.70 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.47 +0.64 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.98 +0.48 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.41 +0.49 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.72 +0.34 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.16 +0.25 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.74 +0.23 39 0 0 0
30JUL26 25.00 C 1.29 1.29 1.29 1.39 +0.19 39 1 16 +1
30JUL26 26.00 C 1.04 1.04 1.04 1.10 +0.15 39 1 16 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.87 +0.11 39 0 18 0
30JUL26 28.00 C 0.00 0.00 0.00 0.68 +0.09 39 0 23 0
30JUL26 29.00 C 0.00 0.00 0.00 0.54 +0.08 40 0 17 0
30JUL26 30.00 C 0.00 0.00 0.00 0.42 +0.07 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.26 - 47 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 6.82 +0.76 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.44 +0.77 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 +0.74 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.56 +0.63 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.21 +0.61 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.82 +0.57 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.58 +0.63 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.95 +0.55 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.38 +0.47 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.75 +0.30 40 0 60 0
29SEP26 24.00 C 2.10 2.10 2.10 2.31 +0.26 39 1 271 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.22 39 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.62 +0.18 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.36 +0.15 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.13 +0.12 40 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.10 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 +0.10 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.66 +0.09 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.55 +0.09 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 +0.07 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 +0.06 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.05 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.64 - 45 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 7.17 +0.66 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.85 +0.71 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.49 +0.70 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.13 +0.66 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.78 +0.59 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.40 +0.58 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.13 +0.59 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.49 +0.51 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.99 +0.47 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 +0.32 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.99 +0.28 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 +0.25 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.27 +0.22 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.98 +0.20 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.73 +0.18 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.51 +0.16 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 +0.14 40 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 +0.15 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.12 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 +0.09 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 +0.10 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.06 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 7.88 - 42 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 7.57 +0.58 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.23 +0.67 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.89 +0.67 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.51 +0.50 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.19 +0.60 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.87 +0.55 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.57 +0.50 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.06 +0.55 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.53 +0.51 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.05 +0.40 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.54 +0.29 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.16 +0.28 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.81 +0.24 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.51 +0.22 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.24 +0.19 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.00 +0.17 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.79 +0.15 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.60 +0.15 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.43 +0.13 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 +0.17 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 +0.15 40 0 0 0
30MAR27 35.00 C 0.99 0.99 0.99 1.00 +0.10 40 4 9 +4
TOTAL CALL 244 13,075 +143
29APR26 16.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.08 39 0 134 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.11 39 0 231 0
29APR26 21.00 P 0.00 0.00 0.00 0.23 -0.20 39 0 123 0
29APR26 22.00 P 0.52 0.52 0.46 0.50 -0.31 39 11 118 -1
29APR26 23.00 P 1.06 1.06 1.06 0.92 -0.38 40 1 177 +1
29APR26 24.00 P 1.46 1.46 1.42 1.48 -0.50 40 6 295 -5
29APR26 25.00 P 0.00 0.00 0.00 2.22 -0.53 41 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 2.98 -0.65 38 0 166 0
29APR26 27.00 P 4.40 4.40 4.40 3.91 -0.74 41 1 117 -1
29APR26 28.00 P 0.00 0.00 0.00 4.89 -0.71 46 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 5.87 -0.68 50 0 179 0
29APR26 30.00 P 7.00 7.00 7.00 6.84 -0.80 50 1 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.82 -0.74 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.82 -0.77 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.90 -0.73 76 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.84 -0.73 69 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.82 -0.79 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.84 -0.78 78 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.82 -0.79 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.85 -0.74 89 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.82 -0.80 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.82 -0.77 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.82 -0.80 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.82 -0.80 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 -0.09 40 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.16 -0.11 40 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 -0.15 40 0 173 0
28MAY26 20.00 P 0.00 0.00 0.00 0.32 -0.18 40 0 70 0
28MAY26 21.00 P 0.00 0.00 0.00 0.56 -0.25 40 0 46 0
28MAY26 22.00 P 0.00 0.00 0.00 0.91 -0.32 40 0 114 0
28MAY26 23.00 P 1.53 1.53 1.53 1.37 -0.37 41 1 233 0
28MAY26 24.00 P 2.19 2.19 2.06 1.93 -0.44 41 6 197 +2
28MAY26 25.00 P 0.00 0.00 0.00 2.60 -0.48 41 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.19 -0.69 36 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.12 -0.63 40 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.13 -0.58 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.90 -0.78 39 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.88 -0.76 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.91 -0.76 49 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 8.82 -0.97 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.90 -0.83 56 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.84 -0.89 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.82 -0.90 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.87 -0.82 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.88 -0.81 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.85 -0.88 66 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.82 -0.87 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.82 -0.79 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 -0.11 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.13 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 -0.16 40 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.45 -0.18 40 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.57 -0.22 40 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 -0.28 40 0 137 0
29JUN26 22.00 P 0.00 0.00 0.00 1.28 -0.32 40 0 271 0
29JUN26 23.00 P 0.00 0.00 0.00 1.76 -0.37 40 0 177 0
29JUN26 24.00 P 0.00 0.00 0.00 2.33 -0.43 41 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 2.98 -0.46 41 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.74 -0.56 42 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.44 -0.71 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.41 -0.61 44 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.12 -0.78 39 0 21 0
29JUN26 30.00 P 7.00 7.00 7.00 6.99 -0.88 37 1 33 -1
29JUN26 31.00 P 0.00 0.00 0.00 7.97 -0.85 40 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.88 -0.91 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.90 -0.86 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.84 -0.89 38 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.83 -0.90 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.87 -0.83 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.88 -0.83 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.85 -0.88 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.83 -0.86 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.82 -0.82 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.82 -0.81 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.82 -0.80 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.82 -0.81 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.82 -0.81 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.82 -0.74 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.82 -0.74 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.82 -0.74 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.83 -0.73 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.82 -0.74 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.82 -0.81 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 - 40 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.19 -0.08 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.24 -0.11 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.32 -0.13 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.41 -0.15 40 0 30 0
30JUL26 19.00 P 0.59 0.59 0.59 0.52 -0.17 40 1 1 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.64 -0.20 40 0 0 0
30JUL26 20.00 P 0.91 0.91 0.91 0.78 -0.23 40 15 15 +15
30JUL26 21.00 P 0.00 0.00 0.00 1.12 -0.29 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 1.54 -0.33 40 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.04 -0.35 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.61 -0.40 41 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.23 -0.50 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.81 -0.72 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.57 -0.75 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.47 -0.71 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.28 -0.77 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.12 -0.85 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.03 -0.87 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.96 -0.88 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 - 41 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.11 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.13 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 -0.15 41 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 -0.17 41 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.19 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 -0.22 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 -0.23 41 0 57 0
29SEP26 21.00 P 0.00 0.00 0.00 1.58 -0.27 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 2.01 -0.30 41 0 198 0
29SEP26 23.00 P 0.00 0.00 0.00 2.50 -0.35 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.06 -0.39 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.69 -0.31 41 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.36 -0.52 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 -0.58 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.75 -0.72 39 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.51 -0.79 38 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.44 -0.72 40 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.25 -0.82 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.15 -0.82 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.05 -0.84 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.08 -0.76 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.00 -0.74 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.07 -0.68 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.93 -0.80 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.92 -0.81 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.99 -0.70 49 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.88 -0.80 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.90 -0.73 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.90 -0.72 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.83 -0.80 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.83 -0.83 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.87 -0.76 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.82 -0.83 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 - 40 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.68 -0.15 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 -0.17 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 -0.17 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 -0.21 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.22 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 -0.24 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 -0.25 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.05 -0.24 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.49 -0.28 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 -0.33 40 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.55 -0.37 40 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 -0.39 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.84 -0.51 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.55 -0.53 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.31 -0.54 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.96 -0.69 39 0 14 0
30DEC26 30.00 P 8.00 8.00 8.00 7.83 -0.65 40 1 0 -1
30DEC26 31.00 P 0.00 0.00 0.00 8.61 -0.71 39 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.53 -0.68 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.29 -0.81 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 -0.79 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.10 -0.80 38 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.10 -0.76 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.05 -0.76 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.95 -0.84 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.99 -0.73 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.96 -0.72 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.90 -0.73 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.90 -0.73 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 - 40 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.16 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 -0.17 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 -0.18 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 -0.21 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 -0.22 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 -0.23 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 -0.21 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.41 -0.24 40 0 0 0
30MAR27 22.00 P 2.93 2.93 2.93 2.87 -0.28 40 2 8 +2
30MAR27 23.00 P 0.00 0.00 0.00 3.38 -0.31 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 -0.34 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.55 -0.38 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 -0.41 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.90 -0.46 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.50 -0.61 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 -0.64 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.03 -0.73 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 -0.57 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.77 -0.69 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.57 -0.65 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.47 -0.69 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.35 -0.70 39 0 0 0
TOTAL PUT 47 9,687 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 46.20
02APR26 36.00 C 0.00 0.00 0.00 10.20 +1.05 0 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 9.20 +1.05 0 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 8.20 +1.07 0 0 0 0
02APR26 39.00 C 0.00 0.00 0.00 7.20 +1.05 0 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 6.20 +0.98 0 0 15 0
02APR26 41.00 C 0.00 0.00 0.00 5.21 +1.01 97 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 4.21 +0.93 79 0 0 0
02APR26 43.00 C 3.25 3.57 3.17 3.23 +0.91 77 4 81 0
02APR26 44.00 C 2.70 2.70 2.70 2.32 +0.84 80 1 214 0
02APR26 45.00 C 1.30 1.73 1.23 1.36 +0.55 59 431 376 +49
02APR26 46.00 C 0.82 0.94 0.61 0.71 +0.29 62 218 1,341 -62
02APR26 47.00 C 0.60 0.60 0.23 0.29 +0.10 62 325 1,399 +63
02APR26 48.00 C 0.28 0.28 0.06 0.11 +0.03 65 852 918 +302
02APR26 49.00 C 0.04 0.05 0.04 0.05 +0.02 73 200 497 +96
02APR26 50.00 C 0.00 0.00 0.00 0.02 0.00 78 0 631 0
02APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 365 0
02APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 214 0
02APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 169 0 276 0
02APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 65 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 224 0 46 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 249 0 28 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 273 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
10APR26 36.00 C 0.00 0.00 0.00 10.53 +1.36 117 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 9.51 +1.32 105 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 8.31 +1.09 73 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 7.47 +1.21 82 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 6.28 +0.95 52 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 5.48 +1.02 64 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 4.39 +0.73 48 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 3.54 +0.77 48 0 3 0
10APR26 44.00 C 0.00 0.00 0.00 2.71 +0.61 46 0 54 0
10APR26 45.00 C 2.01 2.13 1.86 1.88 +0.38 40 256 233 +131
10APR26 46.00 C 1.42 1.46 1.22 1.33 +0.34 41 78 273 +67
10APR26 47.00 C 0.95 1.00 0.80 0.81 +0.14 39 203 204 +90
10APR26 48.00 C 0.67 0.67 0.49 0.50 +0.08 40 53 57 +35
10APR26 49.00 C 0.34 0.37 0.28 0.28 +0.04 39 82 88 +56
10APR26 50.00 C 0.22 0.22 0.16 0.14 +0.02 39 66 171 +66
10APR26 52.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.53 +1.17 64 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.51 +1.05 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.69 +1.09 60 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.75 +0.99 57 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.68 +0.74 48 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 5.82 +0.71 47 0 0 0
29APR26 42.00 C 5.10 5.10 5.00 4.95 +0.54 44 5 212 +1
29APR26 43.00 C 4.28 4.28 4.28 4.23 +0.54 44 15 297 +15
29APR26 44.00 C 3.54 3.77 3.54 3.53 +0.58 44 15 434 -10
29APR26 45.00 C 3.15 3.15 2.80 2.90 +0.42 43 235 617 +109
29APR26 46.00 C 2.50 2.60 2.22 2.34 +0.35 43 226 815 +37
29APR26 47.00 C 2.03 2.09 1.78 1.88 +0.30 43 452 1,330 +207
29APR26 48.00 C 1.70 1.70 1.41 1.50 +0.25 43 400 701 +200
29APR26 49.00 C 1.19 1.26 1.09 1.14 +0.17 42 320 590 +116
29APR26 50.00 C 0.81 1.05 0.81 0.89 +0.15 42 678 1,956 +430
29APR26 52.50 C 0.48 0.53 0.45 0.43 +0.10 42 280 2,139 +201
29APR26 55.00 C 0.29 0.29 0.24 0.18 +0.05 42 259 3,260 +205
29APR26 57.50 C 0.17 0.17 0.16 0.07 +0.02 41 10 3,713 +10
29APR26 60.00 C 0.15 0.15 0.10 0.03 +0.01 42 295 4,575 +100
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,922 0
29APR26 65.00 C 0.06 0.06 0.06 0.01 0.00 46 25 1,336 -5
29APR26 67.50 C 0.05 0.05 0.05 0.01 0.00 51 37 998 0
29APR26 70.00 C 0.04 0.04 0.04 0.01 0.00 55 79 1,547 -53
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 417 0
29APR26 75.00 C 0.01 0.01 0.01 0.01 0.00 63 2 741 -2
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 565 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 444 0
29APR26 95.00 C 0.01 0.01 0.01 0.01 0.00 90 100 1,254 +40
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 11.12 +1.18 62 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.22 +1.13 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.08 +0.83 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.25 +0.79 50 0 0 0
28MAY26 40.00 C 7.45 7.45 7.45 7.44 +0.74 49 2 2 +2
28MAY26 41.00 C 0.00 0.00 0.00 6.67 +0.62 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.03 +0.66 49 0 107 0
28MAY26 43.00 C 0.00 0.00 0.00 5.27 +0.52 47 0 42 0
28MAY26 44.00 C 0.00 0.00 0.00 4.64 +0.47 46 0 120 0
28MAY26 45.00 C 4.04 4.35 4.00 4.13 +0.52 47 133 388 -30
28MAY26 46.00 C 3.49 3.70 3.40 3.53 +0.36 46 24 522 0
28MAY26 47.00 C 3.05 3.17 3.05 3.10 +0.39 46 86 1,223 +15
28MAY26 48.00 C 2.72 2.75 2.57 2.69 +0.34 46 136 239 -10
28MAY26 49.00 C 2.26 2.40 2.22 2.27 +0.25 45 115 349 +45
28MAY26 50.00 C 2.00 2.04 1.90 1.95 +0.21 45 282 390 +191
28MAY26 52.50 C 1.30 1.45 1.30 1.33 +0.21 46 99 360 +97
28MAY26 55.00 C 0.89 0.90 0.89 0.90 +0.20 46 25 629 +2
28MAY26 57.50 C 0.66 0.66 0.63 0.59 +0.18 47 52 705 -8
28MAY26 60.00 C 0.46 0.47 0.42 0.38 +0.14 47 252 1,035 +175
28MAY26 62.50 C 0.31 0.33 0.31 0.24 +0.11 47 65 802 +34
28MAY26 65.00 C 0.25 0.26 0.24 0.15 +0.08 47 102 886 -17
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.06 48 0 449 0
28MAY26 70.00 C 0.16 0.16 0.14 0.06 +0.04 48 136 610 -7
28MAY26 72.50 C 0.14 0.14 0.14 0.04 +0.03 48 26 367 +26
28MAY26 75.00 C 0.11 0.11 0.11 0.03 +0.02 50 23 209 -23
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAY26 82.50 C 0.08 0.08 0.08 0.01 0.00 52 3 155 -3
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 11.39 +1.05 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.55 +0.87 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.78 +1.03 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.99 +0.82 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.25 +0.83 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.53 +0.77 50 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.66 +0.59 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.99 +0.53 46 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 5.45 +0.48 47 0 75 0
29JUN26 45.00 C 4.90 5.08 4.78 4.89 +0.46 46 57 695 -22
29JUN26 46.00 C 4.30 4.60 4.30 4.45 +0.48 47 3 882 -1
29JUN26 47.00 C 3.93 4.05 3.81 3.90 +0.37 46 137 207 +29
29JUN26 48.00 C 3.51 3.63 3.41 3.53 +0.39 46 149 148 -2
29JUN26 49.00 C 3.12 3.23 3.02 3.14 +0.37 46 248 826 +74
29JUN26 50.00 C 2.78 2.87 2.69 2.74 +0.25 46 137 561 +25
29JUN26 52.50 C 2.32 2.32 2.02 2.02 +0.19 46 3 789 +3
29JUN26 55.00 C 1.46 1.55 1.46 1.41 +0.10 45 27 1,015 0
29JUN26 57.50 C 1.16 1.21 1.08 0.96 +0.04 44 187 1,279 +22
29JUN26 60.00 C 0.87 0.88 0.79 0.63 0.00 43 307 2,010 -265
29JUN26 62.50 C 0.65 0.65 0.63 0.40 -0.03 43 86 2,459 0
29JUN26 65.00 C 0.52 0.52 0.50 0.25 -0.03 42 30 1,776 0
29JUN26 67.50 C 0.38 0.38 0.38 0.15 -0.04 42 6 443 +6
29JUN26 70.00 C 0.33 0.33 0.32 0.09 -0.03 41 7 1,591 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 12,200 0
29JUN26 77.50 C 0.19 0.19 0.19 0.02 -0.01 41 30 1,122 0
29JUN26 80.00 C 0.17 0.17 0.17 0.01 -0.01 40 2 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 904 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 11.73 +1.15 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.83 +1.02 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.05 +0.93 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.31 +0.97 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.63 +0.82 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.96 +1.19 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.12 +0.64 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.50 +0.59 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.96 +0.57 47 0 12 0
30JUL26 45.00 C 5.31 5.68 5.31 5.41 +0.53 46 24 40 +9
30JUL26 46.00 C 0.00 0.00 0.00 4.92 +0.44 46 0 14 0
30JUL26 47.00 C 4.37 4.66 4.37 4.43 +0.37 46 95 70 +56
30JUL26 48.00 C 0.00 0.00 0.00 4.04 +0.35 46 0 0 0
30JUL26 49.00 C 3.69 3.85 3.64 3.72 +0.38 46 52 32 +32
30JUL26 50.00 C 3.33 3.37 3.33 3.37 +0.32 46 30 32 +30
30JUL26 52.50 C 2.59 2.72 2.55 2.58 +0.23 46 77 75 +75
30JUL26 55.00 C 2.03 2.03 1.96 2.00 +0.17 46 19 11 +11
30JUL26 57.50 C 1.58 1.63 1.53 1.56 +0.16 47 67 67 +67
30JUL26 60.00 C 1.25 1.29 1.19 1.23 +0.17 47 208 135 +133
29SEP26 36.00 C 0.00 0.00 0.00 12.36 +1.08 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.53 +0.95 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.92 +1.06 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.29 +1.08 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.63 +1.03 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.80 +0.72 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.18 +0.57 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.62 +0.61 48 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 7.09 +0.56 47 0 22 0
29SEP26 45.00 C 6.76 6.87 6.61 6.63 +0.55 48 375 520 +281
29SEP26 46.00 C 6.08 6.37 6.08 6.14 +0.47 47 60 428 +16
29SEP26 47.00 C 5.72 5.92 5.72 5.70 +0.44 47 24 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 5.29 +0.38 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.90 +0.39 47 0 102 0
29SEP26 50.00 C 0.00 0.00 0.00 4.54 +0.35 47 0 278 0
29SEP26 52.50 C 3.75 3.75 3.75 3.78 +0.31 47 1 355 -1
29SEP26 55.00 C 3.25 3.25 3.25 3.10 +0.26 47 4 1,642 0
29SEP26 57.50 C 2.51 2.51 2.51 2.57 +0.20 47 11 860 +11
29SEP26 60.00 C 2.12 2.17 2.12 2.10 +0.14 47 80 1,393 0
29SEP26 62.50 C 1.73 1.73 1.72 1.70 +0.10 47 22 760 -22
29SEP26 65.00 C 1.50 1.55 1.43 1.38 +0.06 47 45 3,909 -15
29SEP26 67.50 C 1.28 1.28 1.28 1.10 +0.03 46 50 1,714 0
29SEP26 70.00 C 0.00 0.00 0.00 0.89 +0.02 46 0 2,193 0
29SEP26 72.50 C 0.93 0.93 0.93 0.71 0.00 46 30 652 0
29SEP26 75.00 C 0.80 0.80 0.80 0.57 -0.01 46 50 632 +50
29SEP26 77.50 C 0.73 0.73 0.73 0.45 -0.01 46 45 658 0
29SEP26 80.00 C 0.63 0.63 0.63 0.36 -0.02 46 6 1,499 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.02 46 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 96 0
29SEP26 110.00 C 0.21 0.21 0.21 0.01 -0.02 42 30 620 -30
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 13.43 +1.16 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.67 +1.01 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.20 +1.18 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.57 +1.13 51 0 0 0
30DEC26 40.00 C 11.50 11.50 11.00 10.81 +0.80 49 4 4 +4
30DEC26 41.00 C 0.00 0.00 0.00 10.17 +0.71 49 0 0 0
30DEC26 42.00 C 10.00 10.00 10.00 9.66 +0.70 49 5 107 0
30DEC26 43.00 C 0.00 0.00 0.00 9.30 +0.56 49 0 173 0
30DEC26 44.00 C 0.00 0.00 0.00 8.80 +0.85 49 0 135 0
30DEC26 45.00 C 8.28 8.28 8.28 8.12 +0.52 48 15 233 +15
30DEC26 46.00 C 7.51 7.78 7.51 7.68 +0.71 48 2 172 0
30DEC26 47.00 C 7.34 7.44 7.34 7.26 +0.49 47 30 158 0
30DEC26 48.00 C 6.98 7.02 6.88 6.84 +0.43 47 59 75 +15
30DEC26 49.00 C 6.55 6.55 6.55 6.46 +0.45 47 10 97 +3
30DEC26 50.00 C 6.11 6.26 6.10 6.10 +0.30 47 26 1,630 +15
30DEC26 52.50 C 0.00 0.00 0.00 5.27 +0.36 47 0 857 0
30DEC26 55.00 C 0.00 0.00 0.00 4.71 +0.44 48 0 980 0
30DEC26 57.50 C 3.89 3.94 3.89 4.06 +0.36 48 51 1,055 +15
30DEC26 60.00 C 3.38 3.38 3.38 3.52 +0.26 48 1 1,295 +1
30DEC26 62.50 C 3.01 3.06 3.01 3.03 +0.22 48 16 373 +16
30DEC26 65.00 C 2.64 2.64 2.64 2.63 +0.13 48 10 428 +10
30DEC26 67.50 C 2.29 2.29 2.29 2.26 +0.05 48 4 379 +4
30DEC26 70.00 C 0.00 0.00 0.00 1.89 -0.06 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.64 -0.16 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.44 -0.10 48 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.26 -0.12 48 0 369 0
30DEC26 80.00 C 1.20 1.20 1.20 1.07 -0.21 47 1 237 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.90 -0.24 47 0 96 0
30DEC26 85.00 C 0.00 0.00 0.00 0.81 -0.19 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.68 -0.23 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 -0.22 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.52 -0.22 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.44 -0.23 47 0 72 0
30DEC26 97.50 C 0.62 0.62 0.62 0.38 -0.24 47 1 2 -1
30DEC26 100.00 C 0.00 0.00 0.00 0.33 -0.28 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.29 -0.26 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.25 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.25 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.25 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.25 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.24 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 -0.23 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.21 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.21 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.21 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.20 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.19 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.19 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.18 46 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.18 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.18 45 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.18 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.17 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.16 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.15 44 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 14.36 +1.09 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.79 +1.13 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.22 +1.23 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.48 +0.88 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.06 +1.08 50 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.30 +0.72 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.78 +0.64 48 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 10.28 +0.67 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.99 +0.83 49 0 15 0
30MAR27 45.00 C 9.50 9.50 9.45 9.34 +0.43 48 24 61 +24
30MAR27 46.00 C 9.00 9.00 9.00 8.89 +0.54 48 23 2,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.49 +0.54 47 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 8.08 +0.49 47 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.71 +0.49 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.34 +0.34 47 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.51 +0.42 47 0 13 0
30MAR27 55.00 C 0.00 0.00 0.00 5.80 +0.61 47 0 2,578 0
30MAR27 57.50 C 0.00 0.00 0.00 5.12 +0.29 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.55 +0.27 47 0 170 0
30MAR27 62.50 C 0.00 0.00 0.00 4.22 +0.37 48 0 27 0
30MAR27 65.00 C 3.57 3.57 3.57 3.77 +0.39 48 4 77 +4
30MAR27 67.50 C 0.00 0.00 0.00 3.29 +0.35 48 0 0 0
30MAR27 70.00 C 2.80 2.80 2.80 2.92 +0.24 47 8 21 +8
30MAR27 72.50 C 0.00 0.00 0.00 2.65 +0.35 48 0 21 0
30MAR27 75.00 C 2.30 2.30 2.30 2.41 +0.36 48 2 6 +2
30MAR27 77.50 C 2.20 2.20 2.20 2.17 +0.30 48 1 6 +1
30MAR27 80.00 C 0.00 0.00 0.00 1.92 +0.31 48 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.78 +0.34 49 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.61 +0.30 49 0 25 0
TOTAL CALL 10,881 170,208 +3,690
02APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 44 0
02APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
02APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 138 0 220 0
02APR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 120 0 174 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 -0.06 102 0 252 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 -0.10 83 0 557 0
02APR26 43.00 P 0.00 0.00 0.00 0.03 -0.18 78 0 295 0
02APR26 44.00 P 0.12 0.16 0.05 0.07 -0.34 69 155 267 +25
02APR26 45.00 P 0.30 0.33 0.12 0.20 -0.53 65 168 262 -92
02APR26 46.00 P 0.64 0.66 0.30 0.47 -0.86 58 77 202 -14
02APR26 47.00 P 1.23 1.23 0.82 1.07 -0.94 60 120 142 -48
02APR26 48.00 P 1.96 2.11 1.58 1.92 -1.08 68 121 50 -19
02APR26 49.00 P 0.00 0.00 0.00 2.89 -1.01 85 0 86 0
02APR26 50.00 P 3.99 3.99 3.52 3.81 -1.08 72 8 83 -2
02APR26 52.50 P 6.47 6.47 6.47 6.33 -1.07 126 4 23 0
02APR26 55.00 P 0.00 0.00 0.00 8.83 -1.06 163 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 11.33 -1.06 197 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 13.83 -1.06 229 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 16.33 -1.06 260 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 18.82 -1.07 274 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 21.32 -1.06 301 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 23.82 -1.06 325 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 26.32 -1.13 348 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 28.82 -1.06 371 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 31.32 -1.06 392 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 2 0
10APR26 38.00 P 0.00 0.00 0.00 0.02 -0.06 57 0 46 0
10APR26 39.00 P 0.00 0.00 0.00 0.03 -0.09 54 0 3 0
10APR26 40.00 P 0.08 0.08 0.07 0.05 -0.14 51 110 136 +110
10APR26 41.00 P 0.16 0.16 0.10 0.10 -0.20 50 202 200 +198
10APR26 42.00 P 0.00 0.00 0.00 0.16 -0.27 47 0 25 0
10APR26 43.00 P 0.38 0.38 0.28 0.26 -0.38 45 65 63 +47
10APR26 44.00 P 0.53 0.60 0.38 0.44 -0.50 44 93 97 +57
10APR26 45.00 P 0.80 0.88 0.56 0.69 -0.65 42 113 85 -23
10APR26 46.00 P 1.24 1.24 0.91 1.07 -0.78 40 64 62 -30
10APR26 47.00 P 1.84 1.84 1.39 1.57 -0.93 39 100 72 -28
10APR26 48.00 P 2.42 2.42 2.02 2.23 -1.02 38 108 35 +31
10APR26 49.00 P 0.00 0.00 0.00 3.11 -1.07 42 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 3.93 -1.05 39 0 4 0
10APR26 52.50 P 0.00 0.00 0.00 6.33 -1.07 44 0 4 0
10APR26 55.00 P 0.00 0.00 0.00 8.83 -1.29 57 0 4 0
10APR26 57.50 P 0.00 0.00 0.00 11.33 -1.29 69 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 13.83 -1.29 80 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 16.33 -1.29 91 0 0 0
29APR26 36.00 P 0.15 0.16 0.15 0.07 -0.11 49 16 244 +16
29APR26 37.00 P 0.24 0.25 0.20 0.11 -0.15 48 135 2,020 +37
29APR26 38.00 P 0.31 0.31 0.31 0.17 -0.20 48 20 874 +5
29APR26 39.00 P 0.37 0.37 0.32 0.26 -0.24 47 15 688 -9
29APR26 40.00 P 0.51 0.51 0.43 0.37 -0.31 47 58 210 +29
29APR26 41.00 P 0.65 0.65 0.57 0.53 -0.38 46 101 292 +71
29APR26 42.00 P 0.83 0.83 0.67 0.73 -0.44 46 308 1,340 +25
29APR26 43.00 P 1.05 1.11 0.90 0.98 -0.47 45 537 639 +255
29APR26 44.00 P 1.38 1.40 1.21 1.24 -0.59 44 227 260 +133
29APR26 45.00 P 1.60 1.76 1.47 1.62 -0.66 43 324 827 +232
29APR26 46.00 P 2.20 2.27 1.98 2.09 -0.72 43 468 1,193 +390
29APR26 47.00 P 2.73 2.73 2.36 2.60 -0.76 43 229 616 -31
29APR26 48.00 P 3.36 3.36 2.98 3.16 -0.88 42 27 408 +26
29APR26 49.00 P 4.00 4.00 3.60 3.88 -0.88 43 4 256 +3
29APR26 50.00 P 4.64 4.64 4.64 4.64 -0.91 43 6 1,649 -6
29APR26 52.50 P 6.63 6.63 6.63 6.65 -1.03 42 2 1,555 -2
29APR26 55.00 P 0.00 0.00 0.00 8.91 -1.31 41 0 1,982 0
29APR26 57.50 P 11.45 11.51 11.20 11.37 -1.25 46 82 2,176 +59
29APR26 60.00 P 14.29 14.29 14.29 13.83 -1.29 49 1 1,545 -1
29APR26 62.50 P 16.02 16.02 16.02 16.34 -1.28 57 1 606 0
29APR26 65.00 P 0.00 0.00 0.00 18.83 -1.06 62 0 409 0
29APR26 67.50 P 0.00 0.00 0.00 21.32 -1.13 65 0 272 0
29APR26 70.00 P 0.00 0.00 0.00 23.84 -1.25 74 0 261 0
29APR26 72.50 P 27.45 27.45 27.45 26.32 -1.13 76 3 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.82 -1.23 81 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 31.32 -1.18 85 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 33.80 -1.27 0 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 36.30 -1.08 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.80 -1.21 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 41.33 -1.20 105 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.82 -1.27 106 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.30 -1.27 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.83 -1.24 117 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 51.30 -1.24 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.80 -1.29 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 56.33 -1.27 127 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.80 -1.24 0 0 0 0
28MAY26 36.00 P 0.52 0.52 0.52 0.46 -0.17 52 60 67 +60
28MAY26 37.00 P 0.62 0.62 0.60 0.59 -0.21 52 17 652 +15
28MAY26 38.00 P 0.00 0.00 0.00 0.74 -0.25 51 0 105 0
28MAY26 39.00 P 0.00 0.00 0.00 0.92 -0.30 50 0 178 0
28MAY26 40.00 P 1.10 1.12 1.07 1.08 -0.36 49 25 103 +5
28MAY26 41.00 P 0.00 0.00 0.00 1.34 -0.38 49 0 120 0
28MAY26 42.00 P 1.68 1.68 1.52 1.61 -0.43 48 60 259 -3
28MAY26 43.00 P 2.02 2.05 1.84 1.93 -0.48 47 239 305 +209
28MAY26 44.00 P 2.39 2.41 2.16 2.29 -0.53 47 390 402 +202
28MAY26 45.00 P 2.82 2.84 2.57 2.67 -0.63 46 288 546 +72
28MAY26 46.00 P 3.25 3.29 3.06 3.13 -0.69 45 133 679 +6
28MAY26 47.00 P 3.60 3.60 3.57 3.71 -0.66 46 20 347 -5
28MAY26 48.00 P 4.35 4.35 4.11 4.28 -0.73 45 10 358 +9
28MAY26 49.00 P 0.00 0.00 0.00 4.91 -0.77 45 0 335 0
28MAY26 50.00 P 0.00 0.00 0.00 5.55 -0.89 45 0 493 0
28MAY26 52.50 P 0.00 0.00 0.00 7.39 -1.03 45 0 1,536 0
28MAY26 55.00 P 0.00 0.00 0.00 9.47 -1.07 45 0 1,114 0
28MAY26 57.50 P 0.00 0.00 0.00 11.79 -1.10 48 0 977 0
28MAY26 60.00 P 0.00 0.00 0.00 13.94 -1.28 43 0 741 0
28MAY26 62.50 P 0.00 0.00 0.00 16.40 -1.22 47 0 830 0
28MAY26 65.00 P 0.00 0.00 0.00 18.84 -1.25 47 0 404 0
28MAY26 67.50 P 0.00 0.00 0.00 21.32 -1.13 49 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.84 -1.25 56 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 26.32 -1.13 57 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.82 -1.23 61 0 54 0
28MAY26 77.50 P 0.00 0.00 0.00 31.32 -1.20 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.80 -1.44 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.30 -1.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.80 -1.27 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.33 -1.20 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.82 -1.27 80 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.30 -1.27 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.83 -1.25 87 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.30 -1.28 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.80 -1.29 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.33 -1.27 95 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.80 -1.24 0 0 0 0
29JUN26 36.00 P 1.03 1.03 0.99 0.84 -0.36 49 14 14 +14
29JUN26 37.00 P 1.20 1.20 1.15 1.05 -0.35 49 10 115 +6
29JUN26 38.00 P 1.32 1.33 1.32 1.28 -0.38 49 8 94 0
29JUN26 39.00 P 0.00 0.00 0.00 1.54 -0.37 49 0 243 0
29JUN26 40.00 P 1.90 1.90 1.90 1.85 -0.36 48 1 163 0
29JUN26 41.00 P 2.22 2.22 2.07 2.17 -0.39 48 68 2,022 +27
29JUN26 42.00 P 2.50 2.54 2.40 2.50 -0.45 47 32 387 +24
29JUN26 43.00 P 3.05 3.05 2.75 2.88 -0.50 47 198 508 +45
29JUN26 44.00 P 3.39 3.39 3.14 3.30 -0.54 47 90 530 -15
29JUN26 45.00 P 3.80 3.85 3.60 3.76 -0.57 46 109 1,311 +30
29JUN26 46.00 P 4.33 4.40 4.09 4.27 -0.64 46 169 918 +31
29JUN26 47.00 P 4.84 4.84 4.84 4.81 -0.67 46 15 630 0
29JUN26 48.00 P 5.56 5.56 5.23 5.38 -0.72 45 23 530 0
29JUN26 49.00 P 0.00 0.00 0.00 6.08 -0.75 46 0 723 0
29JUN26 50.00 P 0.00 0.00 0.00 6.68 -0.86 45 0 4,870 0
29JUN26 52.50 P 8.59 8.59 8.59 8.72 -0.83 48 2 1,718 0
29JUN26 55.00 P 0.00 0.00 0.00 10.55 -0.80 47 6 3,315 0
29JUN26 57.50 P 0.00 0.00 0.00 12.67 -0.89 47 0 2,671 0
29JUN26 60.00 P 14.80 14.80 14.79 14.75 -1.32 45 46 2,595 -25
29JUN26 62.50 P 0.00 0.00 0.00 17.14 -0.95 47 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 19.50 -0.96 48 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.69 -1.39 41 0 1,147 0
29JUN26 70.00 P 24.35 24.35 24.35 24.35 -1.08 52 4 6,462 +4
29JUN26 72.50 P 0.00 0.00 0.00 26.51 -1.34 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.07 -1.16 44 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.73 -1.17 58 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 34.16 -1.09 58 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.64 -1.08 60 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.87 -1.31 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.34 -1.35 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.92 -1.25 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.61 -1.33 72 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.00 -1.42 67 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.48 -1.23 69 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.05 -1.33 77 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.44 -1.17 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.92 -1.28 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.40 -1.17 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.88 -1.19 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.36 -1.20 77 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.85 -1.25 79 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.30 -1.41 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.82 -1.20 82 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.32 -1.26 84 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.82 -1.20 87 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.32 -1.20 89 0 0 0
29JUN26 130.00 P 83.53 83.53 83.53 83.82 -1.45 92 15 105 0
30JUL26 36.00 P 1.39 1.39 1.39 1.30 -0.09 50 4 25 +4
30JUL26 37.00 P 1.61 1.61 1.56 1.54 -0.13 50 45 45 +45
30JUL26 38.00 P 1.84 1.85 1.74 1.81 -0.17 49 118 108 +107
30JUL26 39.00 P 2.11 2.11 2.11 2.09 -0.24 49 15 42 +15
30JUL26 40.00 P 2.44 2.44 2.29 2.34 -0.36 48 152 189 +152
30JUL26 41.00 P 2.79 2.79 2.79 2.71 -0.40 48 15 31 +15
30JUL26 42.00 P 3.15 3.15 3.15 3.08 -0.45 47 7 10 0
30JUL26 43.00 P 3.55 3.55 3.36 3.48 -0.48 47 101 103 +101
30JUL26 44.00 P 3.98 3.98 3.83 3.87 -0.57 46 68 68 +68
30JUL26 45.00 P 4.25 4.25 4.25 4.40 -0.58 46 2 32 +2
30JUL26 46.00 P 4.99 4.99 4.93 4.92 -0.62 46 44 59 +44
30JUL26 47.00 P 5.55 5.55 5.54 5.46 -0.66 46 30 30 +30
30JUL26 48.00 P 6.19 6.19 6.19 6.04 -0.72 46 15 15 +15
30JUL26 49.00 P 0.00 0.00 0.00 6.72 -0.69 46 0 0 0
30JUL26 50.00 P 7.49 7.49 7.49 7.37 -0.77 46 15 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 9.12 -0.86 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.81 -1.26 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.84 -1.38 43 0 0 0
30JUL26 60.00 P 15.35 15.35 15.35 15.25 -1.06 47 28 28 +28
29SEP26 36.00 P 2.05 2.07 2.04 2.07 -0.21 50 75 75 +75
29SEP26 37.00 P 2.35 2.35 2.35 2.35 -0.26 50 60 195 +60
29SEP26 38.00 P 2.65 2.66 2.64 2.66 -0.28 49 124 109 +79
29SEP26 39.00 P 0.00 0.00 0.00 2.98 -0.28 49 0 212 0
29SEP26 40.00 P 3.34 3.36 3.24 3.32 -0.31 49 142 185 +127
29SEP26 41.00 P 3.71 3.71 3.70 3.70 -0.37 48 100 160 +94
29SEP26 42.00 P 4.13 4.13 3.99 4.11 -0.42 48 189 820 -4
29SEP26 43.00 P 4.57 4.60 4.41 4.55 -0.43 48 555 837 +383
29SEP26 44.00 P 0.00 0.00 0.00 5.00 -0.48 47 0 193 0
29SEP26 45.00 P 5.51 5.51 5.51 5.50 -0.50 47 15 2,288 0
29SEP26 46.00 P 6.05 6.05 5.85 6.01 -0.55 47 19 825 +4
29SEP26 47.00 P 6.61 6.61 6.52 6.57 -0.53 47 24 7,412 0
29SEP26 48.00 P 0.00 0.00 0.00 7.17 -0.59 47 0 286 0
29SEP26 49.00 P 0.00 0.00 0.00 7.76 -0.66 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 -0.72 46 0 5,881 0
29SEP26 52.50 P 0.00 0.00 0.00 10.12 -0.73 46 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 11.99 -0.75 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 -0.97 46 0 1,901 0
29SEP26 60.00 P 0.00 0.00 0.00 15.92 -0.86 46 0 2,171 0
29SEP26 62.50 P 0.00 0.00 0.00 17.83 -1.34 44 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.28 -0.92 47 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.45 -1.25 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.79 -1.27 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.02 -1.40 45 0 835 0
29SEP26 75.00 P 29.58 29.63 29.58 29.51 -1.30 47 23 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.90 -1.25 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 34.18 -1.39 44 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.64 -1.33 45 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.04 -1.42 43 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.60 -1.29 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 43.94 -1.44 40 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.61 -1.33 53 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 49.00 -1.42 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.48 -1.23 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.05 -1.33 57 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.44 -1.17 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.92 -1.36 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.40 -1.21 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.88 -1.32 57 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.36 -1.24 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.85 -1.31 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.30 -1.41 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.82 -1.26 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.32 -1.28 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.82 -1.28 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.32 -1.22 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.82 -1.45 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.30 -1.32 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.80 -1.30 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.30 -1.34 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.80 -1.28 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.30 -1.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.80 -1.33 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.30 -1.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.80 -1.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.98 -0.46 49 0 2 0
30DEC26 37.00 P 3.23 3.23 3.23 3.24 -0.51 49 20 115 +20
30DEC26 38.00 P 3.57 3.58 3.57 3.59 -0.52 48 30 65 +20
30DEC26 39.00 P 0.00 0.00 0.00 3.95 -0.53 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.39 -0.73 48 0 2,135 0
30DEC26 41.00 P 4.76 4.76 4.76 4.75 -0.49 47 15 105 +15
30DEC26 42.00 P 5.20 5.20 5.20 5.18 -0.49 47 4 370 -4
30DEC26 43.00 P 0.00 0.00 0.00 5.63 -0.51 47 0 212 0
30DEC26 44.00 P 0.00 0.00 0.00 6.11 -0.55 47 0 471 0
30DEC26 45.00 P 0.00 0.00 0.00 6.69 -0.48 47 0 319 0
30DEC26 46.00 P 0.00 0.00 0.00 7.24 -0.53 47 0 139 0
30DEC26 47.00 P 7.87 7.87 7.87 7.80 -0.52 47 30 354 +30
30DEC26 48.00 P 0.00 0.00 0.00 8.30 -0.64 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.01 -0.59 47 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 9.64 -0.74 47 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 11.13 -0.68 45 0 435 0
30DEC26 55.00 P 0.00 0.00 0.00 13.58 -0.40 50 0 2,297 0
30DEC26 57.50 P 0.00 0.00 0.00 14.77 -1.01 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 16.71 -0.99 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.75 -1.11 45 0 553 0
30DEC26 65.00 P 20.20 20.20 20.20 21.09 -0.96 47 1 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.02 -1.24 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.49 -1.01 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.57 -1.18 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.74 -1.42 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.14 -1.39 45 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.56 -1.40 46 0 160 0
30DEC26 82.50 P 0.00 0.00 0.00 36.92 -1.45 45 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.26 -1.49 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.60 -1.53 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.97 -1.59 38 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.61 -1.36 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.00 -1.45 44 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.48 -1.32 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.05 -1.33 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.44 -1.30 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.92 -1.36 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.40 -1.29 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.88 -1.32 49 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.36 -1.33 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.85 -1.36 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.30 -1.41 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.82 -1.34 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.32 -1.34 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.82 -1.34 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.32 -1.37 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.82 -1.45 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.30 -1.35 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.80 -1.39 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.30 -1.39 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.80 -1.35 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.30 -1.35 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.80 -1.35 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.30 -1.39 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.80 -1.23 0 0 0 0
30MAR27 36.00 P 3.60 3.68 3.60 3.69 -0.28 49 14 14 +14
30MAR27 37.00 P 3.98 4.03 3.98 4.03 -0.32 48 117 145 +115
30MAR27 38.00 P 4.44 4.44 4.44 4.39 -0.36 48 15 15 +15
30MAR27 39.00 P 4.80 4.80 4.74 4.79 -0.36 48 100 115 +100
30MAR27 40.00 P 5.16 5.16 5.16 5.19 -0.36 47 50 132 +50
30MAR27 41.00 P 5.66 5.66 5.63 5.63 -0.38 47 105 120 +105
30MAR27 42.00 P 0.00 0.00 0.00 6.10 -0.38 47 0 73 0
30MAR27 43.00 P 6.44 6.44 6.44 6.51 -0.48 46 2 10 +1
30MAR27 44.00 P 0.00 0.00 0.00 7.09 -0.40 47 0 20 0
30MAR27 45.00 P 7.70 7.70 7.70 7.60 -0.46 47 1 85 +1
30MAR27 46.00 P 0.00 0.00 0.00 8.06 -0.57 46 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.62 -0.61 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.32 -0.49 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.92 -0.59 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.55 -0.70 46 0 394 0
30MAR27 52.50 P 0.00 0.00 0.00 12.13 -0.86 46 0 126 0
30MAR27 55.00 P 14.00 14.00 14.00 13.91 -0.85 46 300 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.82 -0.84 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.59 -1.08 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.59 -1.06 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.66 -1.12 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.78 -1.09 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.92 -1.09 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 28.22 -1.07 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.38 -1.14 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.49 -1.38 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.80 -1.44 44 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 37.16 -1.45 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.49 -1.53 44 0 0 0
TOTAL PUT 8,913 181,987 +4,096
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$ 650.50
29APR26 470.00 C 0.00 0.00 0.00 181.83 +24.04 53 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 172.05 +23.73 53 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 162.35 +23.34 53 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 152.75 +22.88 53 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 143.27 +22.33 53 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 133.95 +21.70 53 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 124.80 +20.98 53 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 115.87 +20.18 53 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 107.18 +19.30 53 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 98.77 +18.36 53 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 90.67 +17.37 53 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 82.89 +16.31 53 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 75.48 +15.24 53 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 68.44 +15.77 53 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 61.80 +14.49 53 0 152 0
29APR26 620.00 C 0.00 0.00 0.00 55.58 +13.25 53 0 103 0
29APR26 630.00 C 0.00 0.00 0.00 48.91 +11.18 52 0 57 0
29APR26 640.00 C 41.22 41.22 41.22 45.06 +11.55 54 2 118 0
29APR26 650.00 C 29.38 38.65 29.38 39.43 +9.78 53 34 239 +3
29APR26 660.00 C 35.00 35.00 35.00 35.21 +9.06 54 1 182 +1
29APR26 670.00 C 24.00 24.00 24.00 31.12 +8.14 54 1 292 +1
29APR26 680.00 C 0.00 0.00 0.00 27.70 +7.58 54 0 229 0
29APR26 690.00 C 0.00 0.00 0.00 24.19 +6.63 54 0 73 0
29APR26 700.00 C 19.52 21.50 19.52 21.04 +5.77 54 16 157 0
29APR26 710.00 C 0.00 0.00 0.00 18.22 +4.98 54 0 82 0
29APR26 720.00 C 14.00 15.00 14.00 15.73 +4.29 54 4 182 +2
29APR26 730.00 C 0.00 0.00 0.00 13.52 +3.67 54 0 86 0
29APR26 740.00 C 9.50 12.33 9.50 11.58 +3.12 54 4 109 +1
29APR26 750.00 C 9.00 11.00 9.00 9.88 +2.52 54 5 79 +4
29APR26 760.00 C 0.00 0.00 0.00 8.40 +1.96 54 0 149 0
29APR26 770.00 C 7.17 7.17 7.17 7.11 +1.52 54 6 48 0
29APR26 780.00 C 0.00 0.00 0.00 6.01 +1.26 54 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 5.05 +1.03 54 0 120 0
29APR26 800.00 C 5.00 5.00 5.00 4.24 +0.84 54 1 98 +1
29APR26 810.00 C 3.70 3.70 3.70 3.54 +0.68 54 12 85 -12
29APR26 820.00 C 0.00 0.00 0.00 2.95 +0.61 54 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 2.45 +0.49 53 0 21 0
29APR26 840.00 C 2.90 2.90 2.90 2.03 +0.39 53 6 121 +6
29APR26 850.00 C 0.00 0.00 0.00 1.68 +0.31 53 0 236 0
29APR26 860.00 C 2.70 2.70 2.50 1.38 +0.24 53 2 126 +2
29APR26 870.00 C 0.00 0.00 0.00 1.10 +0.15 53 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.93 +0.14 53 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.76 +0.11 53 0 16 0
29APR26 900.00 C 1.60 1.60 1.60 0.60 +0.06 53 6 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.49 +0.05 53 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.40 +0.03 53 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29APR26 940.00 C 1.30 1.30 1.30 0.26 +0.01 53 1 17 +1
29APR26 950.00 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.17 0.00 53 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.11 0.00 53 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.09 0.00 53 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 183.63 +23.03 54 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 174.26 +22.56 54 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 165.06 +22.11 54 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 156.01 +21.49 54 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 147.18 +20.99 54 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.51 +20.19 54 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 130.17 +19.62 54 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 121.95 +18.73 54 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 114.18 +18.09 54 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 106.45 +17.18 54 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 99.31 +16.41 54 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 92.28 +15.54 54 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 85.62 +16.81 54 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 79.37 +15.85 54 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 73.12 +14.70 54 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 65.95 +12.17 52 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 62.40 +12.99 54 0 141 0
28MAY26 640.00 C 46.34 46.34 46.34 57.33 +12.21 54 15 136 +15
28MAY26 650.00 C 45.69 45.69 45.69 53.10 +11.70 54 15 63 -14
28MAY26 660.00 C 0.00 0.00 0.00 48.80 +10.91 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 44.82 +10.44 55 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 41.17 +9.70 55 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 37.03 +8.35 54 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 34.30 +8.41 55 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 31.17 +7.57 55 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 28.24 +6.78 55 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 25.61 +6.30 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 23.25 +5.77 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 20.95 +5.07 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 18.86 +4.58 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 17.10 +4.08 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 15.38 +3.47 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 13.69 +2.76 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 12.42 +2.64 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 11.17 +2.26 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 9.95 +2.13 54 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 8.90 +1.91 54 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 8.02 +1.86 54 0 15 0
28MAY26 850.00 C 6.68 6.68 6.68 7.17 +1.58 54 15 16 +15
28MAY26 860.00 C 0.00 0.00 0.00 6.31 +1.28 54 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 5.69 +1.23 54 0 0 0
28MAY26 880.00 C 4.84 6.66 4.84 5.10 +1.18 54 16 16 +16
29JUN26 470.00 C 0.00 0.00 0.00 185.90 +22.35 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 177.02 +21.80 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 168.32 +21.41 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 159.98 +20.73 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 151.64 +20.05 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 143.79 +19.60 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 136.12 +18.82 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 128.54 +18.09 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 121.55 +17.63 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 114.64 +16.76 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 107.92 +15.99 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 101.75 +15.60 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 95.72 +17.16 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 89.84 +16.20 54 0 1 0
29JUN26 610.00 C 0.00 0.00 0.00 84.42 +15.65 54 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 77.73 +13.26 53 0 58 0
29JUN26 630.00 C 0.00 0.00 0.00 72.84 +12.47 53 0 105 0
29JUN26 640.00 C 60.31 60.86 60.31 68.16 +11.85 53 16 73 -1
29JUN26 650.00 C 56.40 62.00 56.00 63.98 +11.52 53 17 164 +15
29JUN26 660.00 C 52.70 52.70 52.70 59.88 +10.76 53 15 230 0
29JUN26 670.00 C 49.25 49.25 49.25 56.02 +10.21 54 15 280 +15
29JUN26 680.00 C 46.01 46.01 46.01 52.38 +9.87 54 15 844 +11
29JUN26 690.00 C 43.32 43.32 43.32 48.95 +9.34 54 15 44 +15
29JUN26 700.00 C 40.47 45.17 40.47 45.72 +8.72 54 16 89 +15
29JUN26 710.00 C 37.61 37.61 37.61 42.69 +7.25 54 15 90 +15
29JUN26 720.00 C 0.00 0.00 0.00 39.84 +7.09 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 36.29 +5.80 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 34.69 +6.27 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 32.05 +5.70 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 29.96 +5.68 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 27.88 +5.36 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 25.80 +4.82 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 23.72 +4.28 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 22.14 +4.25 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 20.59 +4.14 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 19.04 +3.71 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.49 +3.27 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 16.18 +3.08 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 15.06 +3.07 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 13.94 +2.86 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 12.81 +2.51 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 11.69 +2.17 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 10.89 +2.15 54 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 10.11 +2.14 54 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 9.32 +1.95 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 8.54 +1.70 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 7.77 +1.45 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 7.24 +1.27 54 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 142.82 +18.22 54 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 136.14 +17.94 54 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 129.52 +17.13 54 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 123.00 +16.36 54 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 117.06 +16.11 54 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 111.29 +15.59 54 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 105.58 +17.51 54 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 100.01 +16.66 54 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 92.76 +14.13 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 87.89 +13.38 53 0 0 0
30JUL26 630.00 C 75.66 75.66 75.66 83.26 +12.70 53 12 12 +12
30JUL26 640.00 C 71.41 71.41 71.41 79.48 +12.86 53 8 8 +8
30JUL26 650.00 C 0.00 0.00 0.00 74.91 +12.23 53 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 70.96 +11.66 53 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 67.21 +11.12 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 63.63 +10.74 54 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 60.22 +10.54 54 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 56.99 +10.21 54 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 53.91 +8.30 54 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 51.00 - 54 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 199.19 +19.79 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 192.07 +19.70 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 185.02 +19.00 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 177.98 +18.27 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 171.49 +18.04 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 165.22 +18.01 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 158.94 +17.30 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 152.67 +16.51 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 146.91 +16.20 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 141.43 +16.18 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 135.95 +15.74 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 130.48 +14.94 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 125.14 +17.59 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 120.45 +17.43 56 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 115.77 +17.27 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 107.76 +13.18 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 103.23 +12.42 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 98.92 +11.88 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 95.13 +11.86 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 91.52 +12.03 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 87.56 +11.35 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 83.78 +10.63 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 80.50 +10.41 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 77.27 +10.24 55 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 74.24 +8.29 55 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 71.18 +8.30 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 67.98 +7.59 55 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 64.68 +6.77 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 61.85 +6.43 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 59.43 +6.49 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 57.01 +6.55 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 54.59 +6.56 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 52.17 +6.04 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 49.94 +5.71 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 49.81 +7.48 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 45.94 +5.51 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 44.15 +5.62 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 42.43 +5.79 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 41.29 +6.27 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 39.38 +5.77 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 37.47 +5.26 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 36.15 +5.35 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 34.43 +5.04 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 33.02 +5.03 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 31.60 +5.02 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 30.19 +4.81 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 28.77 +4.40 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 27.36 +4.00 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 213.30 +19.08 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 206.56 +18.40 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 200.49 +18.39 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 194.42 +18.38 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 188.34 +17.96 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 182.27 +17.18 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 176.44 +16.65 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 171.14 +16.64 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 165.83 +16.62 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 160.53 +16.29 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 155.22 +15.49 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 149.97 +14.75 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 145.45 +18.66 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 140.92 +18.51 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 136.40 +18.36 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 127.92 +13.66 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 123.53 +12.90 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 119.36 +12.37 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 115.72 +12.36 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 112.07 +12.34 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 108.42 +12.33 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 104.78 +11.88 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 101.13 +11.16 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 97.49 +10.46 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 94.51 +7.81 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 91.57 +7.90 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 88.62 +7.97 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 85.68 +8.06 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 82.73 +7.59 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 79.78 +7.01 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 77.45 +7.06 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 74.52 +6.50 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 72.91 +7.26 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 69.90 +6.62 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 67.58 +6.68 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 65.35 +6.62 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 63.37 +6.45 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 61.59 +6.47 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.11 +7.80 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 58.51 +7.00 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.06 +7.36 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.51 +6.61 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 53.07 +6.98 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 50.96 +6.62 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 49.44 +6.43 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 48.11 +6.43 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 45.81 +5.46 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 45.37 +6.35 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 226.03 +19.21 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 220.09 +19.20 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 214.15 +19.19 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 208.21 +18.63 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 202.27 +17.86 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 196.82 +17.57 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 191.65 +17.57 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 186.47 +17.56 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 181.30 +17.49 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 176.12 +16.70 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 170.95 +15.92 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 166.40 +15.76 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 162.00 +15.76 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 157.60 +20.00 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 153.20 +19.86 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 148.80 +19.13 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 144.40 +18.26 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 136.02 +13.41 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 132.49 +13.40 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 128.96 +13.40 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 125.42 +13.38 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 121.89 +13.38 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 118.36 +12.83 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 114.82 +12.12 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 111.33 +8.64 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 108.49 +8.47 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 105.64 +8.55 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 102.80 +8.63 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 102.79 +11.55 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 100.11 +11.80 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 97.18 +11.15 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 94.25 +10.51 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 91.32 +9.87 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 89.02 +9.86 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 86.73 +9.85 53 0 0 0
TOTAL CALL 306 9,853 +147
29APR26 470.00 P 0.00 0.00 0.00 0.39 -0.92 53 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.59 -1.23 53 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.88 -1.63 53 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 1.25 -2.17 53 0 5 0
29APR26 510.00 P 0.00 0.00 0.00 1.75 -2.79 53 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 2.43 -3.45 53 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 3.33 -4.10 54 0 38 0
29APR26 540.00 P 5.06 5.06 5.06 4.44 -4.98 54 30 33 +27
29APR26 550.00 P 0.00 0.00 0.00 5.80 -5.74 54 0 85 0
29APR26 560.00 P 7.84 7.84 7.84 7.33 -6.93 54 1 64 0
29APR26 570.00 P 0.00 0.00 0.00 8.95 -8.20 53 0 54 0
29APR26 580.00 P 14.20 14.20 11.45 11.45 -9.13 54 5 53 -5
29APR26 590.00 P 16.67 16.67 16.67 13.90 -10.41 53 6 28 +6
29APR26 600.00 P 17.00 17.00 17.00 16.82 -11.69 53 5 40 -5
29APR26 610.00 P 28.17 28.17 28.17 20.21 -12.88 53 3 47 -3
29APR26 620.00 P 0.00 0.00 0.00 23.89 -14.21 53 0 39 0
29APR26 630.00 P 28.80 28.80 28.80 28.01 -15.49 53 10 111 +10
29APR26 640.00 P 36.10 36.10 33.50 32.48 -16.86 53 17 113 +17
29APR26 650.00 P 45.79 45.79 38.50 37.58 -17.91 53 6 116 +6
29APR26 660.00 P 0.00 0.00 0.00 44.04 -16.27 54 0 164 0
29APR26 670.00 P 50.52 50.52 50.52 50.33 -16.62 55 8 91 0
29APR26 680.00 P 64.00 64.00 64.00 55.69 -18.41 54 1 112 -1
29APR26 690.00 P 0.00 0.00 0.00 61.68 -19.63 53 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 68.79 -20.31 53 0 171 0
29APR26 710.00 P 0.00 0.00 0.00 75.93 -20.98 53 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 83.63 -21.51 53 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 91.41 -22.08 53 0 85 0
29APR26 740.00 P 0.00 0.00 0.00 99.60 -22.46 53 0 97 0
29APR26 750.00 P 0.00 0.00 0.00 107.93 -22.93 53 0 47 0
29APR26 760.00 P 0.00 0.00 0.00 116.51 -23.18 53 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 125.30 -23.55 53 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 134.20 -23.83 53 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 143.35 -24.00 53 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 152.53 -24.27 53 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 161.94 -24.33 53 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 171.39 -24.51 53 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 180.94 -24.62 53 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 190.59 -24.68 53 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 200.26 -24.81 53 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 210.06 -24.82 53 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 219.87 -24.88 53 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 229.72 -24.93 53 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 239.63 -24.94 53 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 249.55 -24.98 53 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 259.52 -24.98 53 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 269.50 -25.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 279.50 -25.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 289.50 -25.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 299.50 -25.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 309.50 -25.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 319.50 -25.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 329.50 -25.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 339.50 -25.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 349.50 -25.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 359.50 -25.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 369.50 -25.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 379.50 -25.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 389.50 -25.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 399.50 -25.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 409.50 -25.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 419.50 -25.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 429.50 -25.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 439.50 -25.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 449.50 -25.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 4.09 -2.91 54 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 5.21 -3.36 54 0 0 0
28MAY26 490.00 P 10.56 10.56 10.56 6.37 -4.20 54 1 1 0
28MAY26 500.00 P 0.00 0.00 0.00 7.89 -4.84 54 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 9.49 -5.40 55 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 11.44 -6.22 55 0 4 0
28MAY26 530.00 P 0.00 0.00 0.00 13.59 -6.88 55 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 15.98 -7.72 55 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 18.76 -8.46 55 0 54 0
28MAY26 560.00 P 0.00 0.00 0.00 21.57 -9.27 55 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 24.85 -10.29 55 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 28.27 -11.18 55 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 31.90 -12.29 54 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 35.91 -13.40 54 0 32 0
28MAY26 610.00 P 0.00 0.00 0.00 40.23 -14.20 54 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 44.72 -15.50 54 0 105 0
28MAY26 630.00 P 60.56 60.56 60.56 49.82 -16.33 54 15 61 +15
28MAY26 640.00 P 0.00 0.00 0.00 54.72 -17.38 54 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 60.21 -18.59 53 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 66.16 -19.36 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 72.28 -17.30 54 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 78.96 -17.84 54 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 85.94 -18.09 54 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 92.55 -18.72 54 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 99.75 -19.32 54 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 106.97 -19.95 54 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 114.52 -20.26 54 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 122.36 -20.64 54 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 130.20 -21.18 54 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 138.23 -21.54 54 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 146.60 -21.69 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 154.98 -22.13 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 163.38 -22.56 54 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 172.19 -22.58 54 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 181.00 -22.84 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 189.82 -23.19 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 198.83 -23.35 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 207.99 -23.38 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 217.16 -23.63 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 226.33 -23.89 54 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 235.73 -23.92 54 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 245.16 -23.95 54 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 9.15 -3.85 54 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 10.76 -4.40 54 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 12.58 -4.74 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 14.72 -5.39 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 16.87 -6.03 54 0 5,000 0
29JUN26 520.00 P 22.50 22.50 22.50 19.44 -6.40 54 2 297 0
29JUN26 530.00 P 0.00 0.00 0.00 22.21 -7.12 54 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 24.99 -8.82 54 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 28.35 -9.27 54 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 32.79 -9.21 55 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 36.30 -10.09 55 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 39.76 -11.13 54 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 44.27 -11.82 55 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 48.79 -12.50 55 0 822 0
29JUN26 610.00 P 60.78 60.78 60.78 53.56 -12.95 55 15 103 +15
29JUN26 620.00 P 0.00 0.00 0.00 58.58 -13.80 55 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 63.86 -14.54 55 0 45 0
29JUN26 640.00 P 70.69 70.69 70.69 70.12 -14.30 56 15 140 0
29JUN26 650.00 P 0.00 0.00 0.00 75.12 -15.59 55 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 80.65 -16.86 55 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 86.85 -14.42 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 93.10 -14.79 55 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 101.21 -13.73 56 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 105.18 -17.06 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 111.83 -17.72 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 119.11 -17.76 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 126.40 -18.23 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 133.70 -18.85 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 141.10 -19.38 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 149.00 -19.43 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 156.91 -19.77 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 164.84 -20.28 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 172.79 -20.79 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.20 -20.84 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 189.64 -20.98 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 198.09 -21.41 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 206.56 -21.82 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 215.27 -22.00 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 224.14 -22.04 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 233.02 -22.26 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 241.91 -22.59 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 250.82 -22.90 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 260.02 -22.94 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 269.23 -22.97 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 278.45 -23.17 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 287.69 -23.40 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 296.95 -23.61 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 306.42 -23.63 54 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 29.97 -7.30 54 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 34.51 -7.69 55 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 38.16 -8.48 55 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 41.71 -9.38 55 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 45.70 -9.86 55 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 49.93 -10.59 55 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 54.42 -11.36 55 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 59.20 -11.86 55 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 64.20 -12.15 55 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 69.42 -12.86 55 0 0 0
30JUL26 630.00 P 82.22 82.22 82.22 74.86 -13.50 55 15 15 +15
30JUL26 640.00 P 0.00 0.00 0.00 80.48 -13.97 56 0 0 0
30JUL26 650.00 P 85.94 85.94 85.94 86.87 -13.69 56 15 15 +15
30JUL26 660.00 P 0.00 0.00 0.00 91.76 -15.49 55 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 97.97 -12.81 55 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 104.39 -13.06 56 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 111.61 -12.52 56 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 116.46 -14.68 55 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 122.31 -16.18 54 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 128.99 - 54 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 25.70 -5.42 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 28.64 -5.45 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 31.58 -6.14 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 35.57 -5.82 57 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 39.19 -5.89 57 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 42.96 -5.81 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 46.74 -6.41 57 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 50.53 -8.80 57 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 54.83 -9.09 57 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 59.39 -9.13 57 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 63.96 -9.61 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 68.54 -10.42 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 73.13 -11.23 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 78.58 -11.20 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 83.89 -11.32 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 88.84 -12.44 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 94.35 -13.14 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 100.06 -13.64 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 106.24 -13.68 57 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 112.37 -13.80 57 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 118.56 -10.50 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 124.91 -10.92 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 131.64 -10.97 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 138.59 -10.80 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 145.00 -11.20 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 151.86 -11.27 58 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.51 -11.06 58 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.52 -11.51 58 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 168.74 -16.76 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 176.18 -16.80 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 183.63 -16.84 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 191.09 -16.98 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 198.56 -17.56 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 206.05 -18.13 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 213.71 -18.54 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 221.75 -18.58 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 229.80 -18.63 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 237.86 -18.69 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 245.94 -19.01 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 254.03 -19.48 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 262.14 -19.95 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 270.53 -20.14 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 279.09 -20.18 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 287.66 -20.22 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 296.24 -20.28 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 304.83 -20.52 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 313.44 -20.89 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 322.06 -21.26 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 38.75 -4.83 55 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 41.98 -5.38 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 44.51 -6.63 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 49.72 -5.22 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 52.04 -7.10 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 57.50 -6.19 55 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 59.88 -8.36 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.41 -10.58 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.01 -8.69 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 75.69 -9.09 56 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 80.39 -9.89 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 85.19 -10.59 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 90.67 -10.62 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 96.16 -10.66 56 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 101.66 -10.72 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 107.16 -11.40 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 112.69 -12.17 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 118.49 -12.68 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 124.78 -12.72 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 131.07 -12.76 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 137.38 -8.44 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 143.69 -8.77 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 150.02 -9.30 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 156.40 -9.78 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 158.68 -14.38 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 170.49 -9.46 57 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 177.55 -9.31 57 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 184.63 -9.17 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 191.72 -9.53 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 193.03 -15.75 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 199.99 -16.33 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 207.50 -16.38 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 215.03 -16.41 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 222.56 -16.47 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 230.11 -16.53 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 237.67 -16.79 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 245.24 -17.34 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 252.84 -17.87 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 260.65 -18.20 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 268.76 -18.25 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 276.89 -18.29 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 285.02 -18.34 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 293.16 -18.41 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 301.32 -18.54 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 309.50 -18.99 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 317.69 -19.43 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 325.92 -19.84 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 334.51 -19.91 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 47.64 -5.80 53 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 51.47 -5.83 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 55.32 -5.87 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 59.17 -6.46 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 63.04 -7.21 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 69.44 -5.44 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 72.03 -7.48 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 78.95 -7.74 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 83.72 -7.88 55 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 85.92 -11.25 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 93.31 -9.44 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 98.75 -9.58 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 104.32 -9.61 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 109.89 -9.65 55 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 115.47 -9.72 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 121.07 -10.37 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 126.69 -11.12 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 132.59 -11.61 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 138.95 -11.64 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 145.32 -11.67 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 151.70 -6.96 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 158.09 -6.84 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 164.49 -7.26 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 165.94 -12.73 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 172.28 -13.31 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 179.19 -13.35 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 186.11 -13.38 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 193.03 -13.43 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 199.97 -13.48 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 213.12 -7.38 56 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 213.88 -14.20 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 220.87 -14.80 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 227.92 -15.35 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 235.50 -15.38 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 243.08 -15.43 53 0 0 0
TOTAL PUT 170 24,395 +112
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$ 71.20
29APR26 46.00 C 0.00 0.00 0.00 25.25 +3.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.40 +3.60 75 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.42 +3.72 74 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.30 +3.48 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.30 +3.54 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.88 +3.54 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.54 +3.54 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.14 +3.43 54 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.57 +2.98 42 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.35 +2.67 42 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 7.32 +2.28 42 0 1,726 0
29APR26 67.50 C 5.20 5.20 5.20 5.48 +1.86 41 5 2,229 0
29APR26 70.00 C 3.04 4.02 2.96 3.99 +1.48 42 210 3,423 +3
29APR26 72.50 C 2.02 2.65 2.01 2.76 +1.05 41 626 1,659 +462
29APR26 75.00 C 1.34 1.90 1.34 1.87 +0.74 42 709 2,521 +66
29APR26 77.50 C 0.85 1.22 0.85 1.22 +0.50 42 347 1,293 +250
29APR26 80.00 C 0.55 0.79 0.55 0.78 +0.33 42 635 1,350 +481
29APR26 82.50 C 0.41 0.52 0.41 0.49 +0.20 42 288 1,310 +144
29APR26 85.00 C 0.23 0.33 0.23 0.29 +0.12 43 209 657 +84
29APR26 87.50 C 0.23 0.23 0.23 0.17 +0.07 43 15 175 +15
29APR26 90.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 417 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 23 0
29APR26 95.00 C 0.10 0.10 0.10 0.03 +0.01 43 55 110 +50
29APR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 24.59 +3.47 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.57 +3.40 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.31 +3.06 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.68 +3.35 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.12 +3.03 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.85 +2.90 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.44 +2.55 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.76 +2.69 49 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.44 +2.17 44 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.00 +2.07 48 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.39 +1.70 47 0 818 0
28MAY26 70.00 C 5.31 5.99 5.08 6.11 +1.54 48 123 901 -30
28MAY26 72.50 C 4.25 4.55 4.03 4.85 +1.25 47 106 568 +27
28MAY26 75.00 C 3.29 3.90 3.29 3.88 +1.04 47 40 694 +40
28MAY26 77.50 C 2.82 3.06 2.82 3.05 +0.82 47 65 451 +32
28MAY26 80.00 C 2.16 2.40 2.16 2.40 +0.67 47 258 846 +110
28MAY26 82.50 C 1.70 1.86 1.70 1.85 +0.50 47 66 1,214 +10
28MAY26 85.00 C 1.23 1.48 1.19 1.43 +0.38 47 172 1,393 +160
28MAY26 87.50 C 1.02 1.14 1.02 1.11 +0.29 48 175 626 +158
28MAY26 90.00 C 0.86 0.91 0.86 0.85 +0.23 48 61 291 +15
28MAY26 92.50 C 0.71 0.71 0.71 0.64 +0.17 48 20 192 +20
28MAY26 95.00 C 0.55 0.56 0.55 0.47 +0.12 48 34 140 +20
28MAY26 97.50 C 0.41 0.41 0.41 0.35 +0.09 48 10 173 +10
29JUN26 40.00 C 0.00 0.00 0.00 31.29 +3.23 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.59 +3.49 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.51 +3.36 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.39 +3.17 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.30 +3.02 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.33 +2.98 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.41 +2.98 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.59 +3.08 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.57 +2.96 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.61 +2.89 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.86 +2.99 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.48 +2.77 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.71 +3.12 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.57 +2.78 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.14 +2.05 43 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 11.43 +1.97 44 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 9.87 +1.71 44 0 12,451 0
29JUN26 67.50 C 8.05 8.62 8.05 8.67 +1.78 47 75 1,698 -75
29JUN26 70.00 C 7.34 7.34 7.34 7.33 +1.55 46 15 5,614 -15
29JUN26 72.50 C 5.50 5.50 5.50 6.16 +1.33 46 2 3,586 +2
29JUN26 75.00 C 4.80 5.00 4.80 5.16 +1.13 46 17 672 +16
29JUN26 77.50 C 0.00 0.00 0.00 4.32 +0.89 46 0 837 0
29JUN26 80.00 C 3.20 3.60 3.20 3.59 +0.78 47 33 5,859 -10
29JUN26 82.50 C 0.00 0.00 0.00 2.98 +0.63 47 0 436 0
29JUN26 85.00 C 2.10 2.30 2.10 2.47 +0.55 47 85 477 +59
29JUN26 87.50 C 1.97 1.97 1.97 2.05 +0.48 47 50 645 0
29JUN26 90.00 C 1.40 1.40 1.40 1.68 +0.41 47 25 136 +25
29JUN26 92.50 C 0.00 0.00 0.00 1.36 +0.33 47 0 457 0
29JUN26 95.00 C 0.99 1.18 0.99 1.10 +0.27 47 76 798 +26
29JUN26 97.50 C 0.97 0.98 0.97 0.88 +0.22 47 113 646 +98
29JUN26 100.00 C 0.77 0.77 0.77 0.71 +0.18 47 1 778 0
29JUN26 102.50 C 0.70 0.70 0.70 0.56 +0.14 47 2 1,214 0
29JUN26 105.00 C 0.46 0.46 0.46 0.45 +0.11 47 8 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.36 +0.09 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.28 +0.07 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 +0.05 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 24.24 - 50 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 23.34 +3.10 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.36 +2.98 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.23 +2.89 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.14 +2.73 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.21 +2.62 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.48 +2.42 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.58 +2.16 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.98 +1.81 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.72 +1.79 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.44 +1.60 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.29 +1.40 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.28 +1.21 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.41 +1.06 46 0 0 0
30JUL26 80.00 C 4.10 4.19 4.10 4.64 +0.86 46 6 8 +6
30JUL26 82.50 C 0.00 0.00 0.00 3.99 +0.79 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.42 +0.67 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.92 +0.59 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.51 +0.55 47 0 0 0
30JUL26 92.50 C 2.01 2.01 2.01 2.12 +0.47 47 2 2 +2
29SEP26 40.00 C 0.00 0.00 0.00 32.09 +3.10 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.18 +3.08 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.28 +3.06 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.40 +3.05 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.48 +3.00 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.98 +3.35 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.11 +3.31 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.27 +3.30 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.42 +3.26 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.55 +3.19 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.62 +3.06 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.30 +2.73 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.43 +2.64 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.67 +2.55 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.33 +2.75 50 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.20 +1.85 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.27 +2.14 49 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.65 +1.70 47 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 10.58 +1.69 48 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.47 +1.54 48 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 8.48 +1.40 48 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.57 +1.26 48 0 769 0
29SEP26 80.00 C 6.50 6.50 6.50 6.76 +1.12 48 5 743 +2
29SEP26 82.50 C 0.00 0.00 0.00 6.04 +1.01 48 0 644 0
29SEP26 85.00 C 4.95 5.20 4.95 5.39 +0.89 48 16 105 +16
29SEP26 87.50 C 4.38 4.48 4.38 4.81 +0.81 48 2 173 +2
29SEP26 90.00 C 4.00 4.00 4.00 4.30 +0.76 49 7 214 +7
29SEP26 92.50 C 0.00 0.00 0.00 3.85 +0.72 49 0 50 0
29SEP26 95.00 C 3.39 3.39 3.39 3.39 +0.63 49 6 83 +6
29SEP26 97.50 C 2.98 3.07 2.98 3.02 +0.65 49 100 243 +60
29SEP26 100.00 C 2.70 2.76 2.70 2.67 +0.58 49 12 780 -2
29SEP26 102.50 C 0.00 0.00 0.00 2.29 +0.45 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.02 +0.40 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.78 +0.35 48 0 1 0
29SEP26 110.00 C 1.71 1.71 1.71 1.57 +0.31 48 20 490 +20
29SEP26 112.50 C 0.00 0.00 0.00 1.38 +0.27 48 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.22 +0.25 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 +0.21 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 +0.19 48 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.83 +0.17 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.73 +0.15 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.66 +0.15 48 0 57 0
30DEC26 46.00 C 0.00 0.00 0.00 28.06 +2.92 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.34 +2.97 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.51 +2.89 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.74 +2.85 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.21 +3.05 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 23.14 +2.71 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.41 +2.62 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.04 +2.79 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.34 +2.52 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.86 +2.28 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.27 +1.85 48 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.24 +1.95 49 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 13.07 +1.81 49 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 12.03 +1.72 49 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.03 +1.59 49 0 860 0
30DEC26 77.50 C 9.72 9.72 9.72 10.13 +1.49 49 1 171 0
30DEC26 80.00 C 9.05 9.05 9.05 9.30 +1.38 49 5 565 0
30DEC26 82.50 C 8.17 8.49 8.17 8.49 +1.23 49 63 279 +3
30DEC26 85.00 C 0.00 0.00 0.00 7.84 +1.18 49 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 +1.10 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.62 +1.05 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 6.11 +1.03 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.61 +0.98 49 0 72 0
30DEC26 97.50 C 4.99 4.99 4.99 5.06 +0.96 49 10 12 +10
30MAR27 47.00 C 0.00 0.00 0.00 28.62 +3.17 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.89 +3.02 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.35 +3.13 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.50 +2.94 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.93 +3.04 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.29 +2.95 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.58 +2.72 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.97 +2.46 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.58 +2.29 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.34 +2.11 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.12 +1.98 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 15.00 +1.87 49 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 13.95 +1.76 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.00 +1.67 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.10 +1.57 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.27 +1.48 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.49 +1.39 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.78 +1.30 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.12 +1.23 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.50 +1.18 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.94 +1.15 49 0 121 0
30MAR27 95.00 C 6.90 6.90 6.90 7.31 +1.06 49 6 11 +6
TOTAL CALL 4,992 83,591 +2,391
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 355 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.05 46 0 587 0
29APR26 55.00 P 0.24 0.24 0.18 0.04 -0.14 43 78 950 +68
29APR26 57.50 P 0.00 0.00 0.00 0.11 -0.29 43 0 314 0
29APR26 60.00 P 0.61 0.61 0.48 0.26 -0.53 43 220 4,383 -24
29APR26 62.50 P 1.00 1.00 0.70 0.55 -0.84 43 350 1,412 +34
29APR26 65.00 P 1.55 1.55 1.19 1.03 -1.25 43 310 2,443 +307
29APR26 67.50 P 2.46 2.46 1.78 1.77 -1.62 43 279 1,450 +110
29APR26 70.00 P 3.64 3.64 2.78 2.80 -1.90 43 761 1,570 +91
29APR26 72.50 P 4.72 4.85 4.05 4.11 -2.30 43 83 1,039 -70
29APR26 75.00 P 6.31 6.31 6.31 5.70 -2.64 44 10 1,062 -6
29APR26 77.50 P 0.00 0.00 0.00 7.44 -2.99 42 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 9.47 -3.18 42 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 11.67 -3.54 42 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 14.18 -3.21 49 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 16.48 -3.49 48 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 18.90 -3.62 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.52 -3.50 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.80 -3.77 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.33 -3.68 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.10 49 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 -0.13 48 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 -0.17 48 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.14 -0.21 48 0 445 0
28MAY26 52.50 P 0.00 0.00 0.00 0.26 -0.34 48 0 450 0
28MAY26 55.00 P 0.90 0.90 0.79 0.47 -0.50 48 12 504 +12
28MAY26 57.50 P 0.00 0.00 0.00 0.79 -0.70 48 0 414 0
28MAY26 60.00 P 0.00 0.00 0.00 1.24 -0.95 48 0 618 0
28MAY26 62.50 P 2.47 2.47 2.01 1.85 -1.21 48 94 706 +41
28MAY26 65.00 P 3.25 3.31 2.70 2.64 -1.49 48 170 3,682 +139
28MAY26 67.50 P 3.92 3.92 3.92 3.62 -1.63 49 15 2,065 0
28MAY26 70.00 P 5.67 5.67 5.34 4.76 -1.86 49 42 868 -30
28MAY26 72.50 P 6.85 6.85 6.64 6.07 -2.10 48 74 945 -74
28MAY26 75.00 P 7.62 7.62 7.62 7.54 -2.43 48 24 708 -24
28MAY26 77.50 P 0.00 0.00 0.00 9.43 -2.41 50 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 11.29 -2.71 51 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 13.31 -2.81 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.23 -3.10 51 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 17.19 -3.34 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.49 -3.36 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.09 -3.22 55 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.47 -3.25 57 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.69 -3.36 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.06 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.08 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.09 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.12 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.14 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 -0.17 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.21 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.25 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 -0.30 47 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.39 -0.34 47 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.63 -0.49 47 0 642 0
29JUN26 55.00 P 1.35 1.35 1.35 0.98 -0.66 47 15 1,157 0
29JUN26 57.50 P 1.95 1.96 1.95 1.45 -0.85 48 45 1,070 +27
29JUN26 60.00 P 2.56 2.60 2.48 2.05 -1.07 48 85 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 2.79 -1.25 48 0 2,376 0
29JUN26 65.00 P 4.32 4.32 4.30 3.68 -1.46 48 45 14,464 0
29JUN26 67.50 P 5.48 5.48 5.15 4.75 -1.60 48 75 3,347 +60
29JUN26 70.00 P 6.64 6.64 6.43 5.94 -1.82 48 36 3,223 +19
29JUN26 72.50 P 0.00 0.00 0.00 7.27 -2.07 48 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 8.76 -2.20 48 0 3,633 0
29JUN26 77.50 P 0.00 0.00 0.00 10.23 -2.69 47 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 12.11 -2.76 48 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 14.00 -2.75 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.82 -3.20 47 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.04 -3.15 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.61 -2.83 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.39 -3.20 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.18 -2.88 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.43 -3.00 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.54 -3.13 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.71 -3.29 51 0 4,010 0
29JUN26 105.00 P 0.00 0.00 0.00 34.31 -3.22 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.83 -3.18 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.25 -3.24 59 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.52 -3.50 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.17 -3.37 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.68 -3.12 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.07 -3.43 64 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.30 -3.50 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.96 -3.54 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.30 -3.59 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.90 -3.60 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.46 -3.54 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.84 -3.70 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.30 -3.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.80 -3.50 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.61 -3.39 81 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.80 -3.83 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.40 -3.60 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.93 -3.57 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.37 -3.82 79 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.90 -3.60 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.30 -3.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.96 -3.54 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.40 -3.47 86 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.80 -3.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.30 -3.81 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.94 -3.36 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.30 -3.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.81 -3.49 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.30 -3.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.80 -3.78 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.30 -3.82 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.80 -3.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.30 -3.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.87 -3.43 98 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.30 -3.74 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.80 -3.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.30 -3.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.80 -3.50 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.49 - 47 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.59 -0.40 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.70 -0.46 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.05 -0.60 47 0 0 0
30JUL26 55.00 P 1.86 1.86 1.77 1.50 -0.77 47 30 30 +30
30JUL26 57.50 P 2.62 2.62 2.62 2.06 -0.95 47 15 15 +15
30JUL26 60.00 P 0.00 0.00 0.00 2.77 -1.14 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 3.62 -1.28 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.60 -1.40 48 0 0 0
30JUL26 67.50 P 6.31 6.31 6.31 5.67 -1.59 48 30 35 +30
30JUL26 70.00 P 7.62 7.62 7.62 6.87 -1.79 47 15 15 +15
30JUL26 72.50 P 0.00 0.00 0.00 8.22 -1.99 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 9.70 -2.18 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 11.33 -2.33 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 12.88 -2.68 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.12 -2.41 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.73 -2.84 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.59 -3.25 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.67 -3.19 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.29 -2.81 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.20 48 0 208 0
29SEP26 41.00 P 0.80 0.80 0.80 0.38 -0.23 48 2 67 +2
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.25 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.29 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 -0.33 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.74 -0.39 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.41 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.01 -0.46 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.18 -0.49 49 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.35 -0.55 49 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.52 -0.61 49 0 323 0
29SEP26 52.50 P 2.40 2.40 2.40 2.06 -0.74 49 2 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.68 -0.87 49 0 1,113 0
29SEP26 57.50 P 0.00 0.00 0.00 3.41 -1.06 49 0 614 0
29SEP26 60.00 P 4.50 4.50 4.50 4.30 -1.11 49 5 495 -5
29SEP26 62.50 P 0.00 0.00 0.00 5.25 -1.22 49 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 6.29 -1.36 49 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 7.43 -1.52 49 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 8.68 -1.68 48 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 10.05 -1.79 48 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 11.53 -2.04 48 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 13.12 -2.15 48 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 14.81 -2.35 49 0 3,169 0
29SEP26 82.50 P 0.00 0.00 0.00 16.76 -2.31 50 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.61 -2.43 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.53 -2.54 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.31 -2.80 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.29 -3.00 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.36 -3.09 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.52 -3.14 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.50 -3.40 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.33 -2.84 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.05 -3.43 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.73 -2.95 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.84 -3.20 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.99 -3.40 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.36 -3.41 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.11 -3.06 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.23 -3.36 51 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.40 -3.63 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.01 -3.49 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.36 -3.66 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.77 -0.51 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 1.97 -0.55 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.55 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 -0.61 49 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.68 -0.69 49 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.39 -0.76 49 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.15 -0.92 49 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.08 -0.92 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.01 -1.03 49 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 7.01 -1.17 49 0 209 0
30DEC26 65.00 P 8.16 8.16 8.16 8.12 -1.30 49 2 549 -2
30DEC26 67.50 P 0.00 0.00 0.00 9.33 -1.31 49 0 652 0
30DEC26 70.00 P 0.00 0.00 0.00 10.63 -1.55 48 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 12.02 -1.63 48 0 763 0
30DEC26 75.00 P 14.30 14.30 14.30 13.51 -1.86 48 3 605 +3
30DEC26 77.50 P 0.00 0.00 0.00 15.04 -1.99 48 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 16.70 -2.12 48 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 18.58 -2.11 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.19 -2.46 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.93 -2.68 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.22 -2.24 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.10 -2.44 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.10 -2.53 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.14 -2.60 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.83 -0.57 49 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 3.07 -0.67 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.37 -0.68 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.67 -0.69 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.45 -0.83 49 0 30 0
30MAR27 55.00 P 5.54 5.54 5.54 5.36 -0.82 49 1 11 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.24 -0.94 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.22 -1.06 48 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 8.29 -1.18 48 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 9.45 -1.68 48 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.70 -1.41 48 0 500 0
30MAR27 70.00 P 0.00 0.00 0.00 12.04 -1.51 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 13.45 -1.62 48 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 14.94 -1.79 48 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.35 -1.99 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 17.99 -2.14 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 19.73 -2.21 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.43 -2.38 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.25 -2.45 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.10 -2.57 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.02 -2.76 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.07 -2.60 48 0 0 0
TOTAL PUT 2,928 113,945 +769
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$ 9.50
29APR26 6.50 C 0.00 0.00 0.00 3.02 +0.36 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 +0.35 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.50 +0.33 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.28 +0.37 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.03 +0.36 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.76 +0.35 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 +0.33 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 +0.31 34 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 +0.29 35 0 364 0
29APR26 8.75 C 0.74 0.74 0.74 0.86 +0.26 34 50 1,120 0
29APR26 9.00 C 0.56 0.58 0.56 0.66 +0.22 33 56 877 -6
29APR26 9.25 C 0.43 0.52 0.38 0.50 +0.18 33 12 1,531 +1
29APR26 9.50 C 0.29 0.35 0.29 0.37 +0.14 34 65 1,415 +9
29APR26 9.75 C 0.20 0.27 0.18 0.26 +0.11 34 144 435 +52
29APR26 10.00 C 0.12 0.19 0.12 0.18 +0.08 34 615 1,030 +321
29APR26 10.50 C 0.05 0.08 0.05 0.08 +0.04 35 55 1,815 +4
29APR26 11.00 C 0.04 0.04 0.04 0.04 +0.02 37 5 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.04 +0.36 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.77 +0.36 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.52 +0.33 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.28 +0.37 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 +0.37 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 +0.34 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.59 +0.30 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.38 +0.28 35 0 30 0
28MAY26 8.50 C 1.07 1.07 1.07 1.18 +0.24 35 6 6 +6
28MAY26 8.75 C 0.00 0.00 0.00 0.99 +0.23 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 +0.21 35 0 90 0
28MAY26 9.25 C 0.59 0.59 0.59 0.67 +0.17 34 60 181 0
28MAY26 9.50 C 0.48 0.50 0.48 0.54 +0.15 34 11 474 0
28MAY26 9.75 C 0.00 0.00 0.00 0.44 +0.13 35 0 345 0
28MAY26 10.00 C 0.27 0.33 0.27 0.34 +0.10 35 15 127 +11
28MAY26 10.50 C 0.17 0.20 0.17 0.21 +0.07 35 10 136 +10
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 324 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 889 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 160 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 +0.36 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 +0.39 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 +0.37 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 +0.37 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.11 +0.36 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.89 +0.35 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 +0.33 35 0 2 0
29JUN26 8.25 C 1.47 1.50 1.47 1.47 +0.27 35 22 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.26 +0.23 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.11 +0.23 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 +0.21 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 +0.18 34 0 156 0
29JUN26 9.50 C 0.00 0.00 0.00 0.68 +0.17 34 0 4,197 0
29JUN26 9.75 C 0.46 0.46 0.46 0.56 +0.14 34 1 278 +1
29JUN26 10.00 C 0.40 0.40 0.40 0.47 +0.12 34 1 1,477 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 +0.09 35 0 2,513 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 +0.07 35 0 3,602 0
29JUN26 11.50 C 0.13 0.13 0.12 0.14 +0.05 35 35 2,302 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 2.60 +0.30 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.37 +0.33 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.16 +0.34 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.94 +0.32 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.76 +0.33 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.52 +0.27 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.32 +0.23 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.16 +0.19 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.05 +0.23 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.90 +0.20 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.78 +0.19 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.66 +0.16 35 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.56 +0.15 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.39 +0.11 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.27 +0.08 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 +0.06 34 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 75 0
30JUL26 12.50 C 0.10 0.11 0.10 0.08 +0.03 34 9 9 +9
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 +0.37 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 +0.36 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 +0.33 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 +0.35 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 +0.32 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 +0.33 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.28 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.25 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 +0.29 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.30 +0.23 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 +0.20 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 +0.18 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 +0.18 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.15 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 +0.13 36 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.11 36 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.07 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.04 36 0 290 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 +0.36 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.36 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 +0.34 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 +0.34 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 +0.32 36 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 +0.31 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 +0.30 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 +0.28 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.59 +0.26 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 +0.24 35 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 +0.19 35 0 14 0
30DEC26 9.25 C 1.12 1.12 1.11 1.20 +0.20 36 60 115 +33
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.19 36 0 371 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.16 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.15 35 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 +0.15 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 +0.12 36 0 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.10 36 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.08 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 +0.07 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.06 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 +0.36 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.93 +0.35 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.81 +0.42 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.54 +0.33 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 +0.32 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 +0.30 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 +0.24 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 +0.27 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.70 +0.22 34 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 +0.23 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 +0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 +0.20 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 +0.17 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 +0.18 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 +0.17 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 +0.15 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.11 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.09 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 +0.09 36 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 +0.07 36 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.07 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.05 36 0 3 0
TOTAL CALL 1,232 95,785 +451
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
29APR26 7.75 P 0.02 0.02 0.02 0.01 -0.01 38 25 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 572 0
29APR26 8.25 P 0.05 0.05 0.05 0.03 -0.04 36 7 675 +3
29APR26 8.50 P 0.09 0.09 0.07 0.06 -0.06 36 28 1,437 -5
29APR26 8.75 P 0.12 0.13 0.12 0.10 -0.09 35 7 964 +5
29APR26 9.00 P 0.20 0.20 0.16 0.16 -0.12 35 173 783 +7
29APR26 9.25 P 0.31 0.31 0.28 0.26 -0.15 36 22 1,007 +8
29APR26 9.50 P 0.35 0.35 0.35 0.37 -0.19 36 1 674 -1
29APR26 9.75 P 0.51 0.51 0.48 0.51 -0.23 35 13 237 +3
29APR26 10.00 P 0.00 0.00 0.00 0.68 -0.25 36 0 78 0
29APR26 10.50 P 1.17 1.17 1.10 1.06 -0.36 34 12 22 -5
29APR26 11.00 P 0.00 0.00 0.00 1.52 -0.37 35 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.02 -0.36 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.51 -0.36 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.00 -0.38 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.57 -0.31 79 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.01 -0.36 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.50 -0.40 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.04 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 410 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 -0.07 35 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 -0.10 35 0 265 0
28MAY26 8.75 P 0.00 0.00 0.00 0.22 -0.12 36 0 488 0
28MAY26 9.00 P 0.38 0.38 0.36 0.30 -0.14 36 65 223 +42
28MAY26 9.25 P 0.00 0.00 0.00 0.40 -0.17 35 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.52 -0.19 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.67 -0.21 36 0 304 0
28MAY26 10.00 P 0.91 0.91 0.83 0.82 -0.24 36 18 169 +18
28MAY26 10.50 P 0.00 0.00 0.00 1.21 -0.29 38 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.62 -0.33 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.07 -0.37 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.54 -0.38 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.01 -0.41 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.57 -0.33 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.03 -0.39 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 544 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.04 36 0 3,179 0
29JUN26 8.00 P 0.18 0.18 0.18 0.13 -0.06 36 2 415 -2
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.07 36 0 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.10 35 0 1,217 0
29JUN26 8.75 P 0.32 0.32 0.32 0.32 -0.12 35 2 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.13 36 0 6,105 0
29JUN26 9.25 P 0.56 0.56 0.56 0.52 -0.15 35 2 3,628 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.17 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.22 35 0 340 0
29JUN26 10.00 P 0.00 0.00 0.00 0.93 -0.25 35 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.30 -0.27 37 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 -0.29 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 -0.33 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 -0.37 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 -0.39 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 -0.35 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 -0.36 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.52 -0.41 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 -0.41 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.51 -0.41 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.02 -0.39 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.51 -0.40 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.01 -0.41 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.51 -0.40 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.04 35 0 67 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 -0.07 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.23 -0.09 34 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.39 -0.10 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.48 -0.12 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.58 -0.15 33 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.70 -0.17 33 0 15 0
30JUL26 9.50 P 0.91 0.91 0.87 0.83 -0.19 32 180 256 +180
30JUL26 9.75 P 1.10 1.10 1.06 0.98 -0.22 32 90 102 +90
30JUL26 10.00 P 1.15 1.16 1.15 1.14 -0.23 32 90 90 +90
30JUL26 10.50 P 0.00 0.00 0.00 1.49 -0.31 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.89 -0.28 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.32 -0.31 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.76 -0.33 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.20 -0.33 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.70 -0.34 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.05 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.06 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.08 36 0 726 0
29SEP26 7.75 P 0.37 0.37 0.37 0.31 -0.08 36 30 1,770 0
29SEP26 8.00 P 0.42 0.42 0.42 0.39 -0.09 36 1 942 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.11 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.12 36 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.13 36 0 752 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.15 36 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.17 36 0 690 0
29SEP26 9.50 P 1.13 1.13 1.10 1.05 -0.19 35 79 695 +4
29SEP26 9.75 P 1.29 1.29 1.20 1.20 -0.23 35 100 3,239 +10
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.23 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 -0.26 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 -0.26 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.56 -0.28 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.34 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 -0.35 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.36 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.32 -0.36 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.79 -0.37 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.26 -0.38 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.76 -0.37 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.24 -0.38 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 -0.38 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.22 -0.38 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.71 -0.38 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.06 37 0 158 0
30DEC26 7.50 P 0.46 0.46 0.46 0.39 -0.08 37 70 3,323 +58
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.07 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.10 37 0 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.12 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.12 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.13 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.15 37 0 131 0
30DEC26 9.25 P 1.18 1.18 1.18 1.13 -0.16 37 30 224 0
30DEC26 9.50 P 1.31 1.31 1.31 1.28 -0.17 37 30 5,547 +30
30DEC26 9.75 P 0.00 0.00 0.00 1.43 -0.18 37 0 95 0
30DEC26 10.00 P 1.64 1.64 1.63 1.59 -0.19 37 120 180 +120
30DEC26 10.50 P 0.00 0.00 0.00 1.97 -0.21 38 0 308 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 -0.25 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.28 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 -0.26 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 -0.32 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.95 -0.34 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 -0.35 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 -0.36 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.32 -0.36 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.05 36 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.06 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.08 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.09 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.58 -0.09 36 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 -0.10 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 -0.11 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 -0.12 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 -0.14 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.13 -0.14 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 -0.16 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 -0.17 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 -0.19 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 -0.19 36 0 30 0
30MAR27 10.50 P 2.09 2.09 2.09 2.06 -0.23 37 60 120 +60
30MAR27 11.00 P 0.00 0.00 0.00 2.42 -0.26 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.79 -0.29 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.21 -0.28 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 -0.31 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 -0.31 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 -0.34 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.92 -0.34 37 0 0 0
TOTAL PUT 1,257 78,412 +716
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$ 21.72
29APR26 14.00 C 0.00 0.00 0.00 7.75 +0.32 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.25 +0.32 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.75 +0.32 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.26 +0.31 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.76 +0.34 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.28 +0.31 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.85 +0.39 60 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.32 +0.34 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.91 +0.40 55 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.43 +0.37 50 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.89 +0.25 41 0 103 0
29APR26 19.50 C 2.24 2.24 2.24 2.46 +0.22 40 8 199 -8
29APR26 20.00 C 2.18 2.18 2.18 2.07 +0.17 40 2 414 +2
29APR26 21.00 C 1.25 1.49 1.25 1.38 +0.12 40 88 1,076 +59
29APR26 22.00 C 0.75 0.99 0.75 0.86 +0.07 40 117 1,376 +107
29APR26 23.00 C 0.50 0.60 0.50 0.51 +0.04 40 117 1,293 +72
29APR26 24.00 C 0.30 0.31 0.29 0.28 +0.02 41 82 772 +37
29APR26 25.00 C 0.18 0.18 0.18 0.14 0.00 40 4 254 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 41 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 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 7.36 +0.43 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.95 +0.49 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.44 +0.45 61 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.97 +0.49 59 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.50 +0.49 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.96 +0.40 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.55 +0.45 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.09 +0.36 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.66 +0.33 46 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.15 +0.20 40 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.86 +0.26 44 0 138 0
28MAY26 20.00 C 2.44 2.49 2.44 2.43 +0.14 40 60 352 -60
28MAY26 21.00 C 1.68 1.68 1.68 1.80 +0.10 40 30 475 +30
28MAY26 22.00 C 1.44 1.44 1.44 1.29 +0.05 40 70 579 +70
28MAY26 23.00 C 0.85 0.98 0.85 0.92 +0.03 40 91 1,183 +89
28MAY26 24.00 C 0.00 0.00 0.00 0.64 +0.02 41 50 331 +32
28MAY26 25.00 C 0.00 0.00 0.00 0.42 0.00 41 50 247 +50
28MAY26 26.00 C 0.33 0.33 0.33 0.27 -0.01 40 8 45 +8
28MAY26 27.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 181 0
28MAY26 28.00 C 0.00 0.00 0.00 0.11 0.00 41 0 75 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 0.00 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.28 +0.32 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.78 +0.32 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.78 +0.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.29 +0.32 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.99 +0.51 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.48 +0.57 71 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.01 +0.52 68 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.53 +0.60 65 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.04 +0.58 61 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.53 +0.54 56 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.06 +0.51 54 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.59 +0.48 51 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.13 +0.45 49 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.68 +0.37 47 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.26 +0.35 46 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.77 +0.13 42 0 297 0
29JUN26 19.00 C 3.53 3.53 3.53 3.39 +0.12 42 6 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.01 +0.17 41 0 114 0
29JUN26 20.00 C 2.80 2.80 2.80 2.69 +0.14 41 30 2,024 0
29JUN26 21.00 C 1.99 1.99 1.99 2.10 +0.10 41 30 1,262 +30
29JUN26 22.00 C 1.53 1.53 1.53 1.61 +0.07 41 60 1,371 +60
29JUN26 23.00 C 1.29 1.31 1.23 1.23 +0.05 41 150 687 +130
29JUN26 24.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 46 0
29JUN26 25.00 C 0.72 0.75 0.72 0.69 +0.03 41 600 1,534 +488
29JUN26 26.00 C 0.00 0.00 0.00 0.50 +0.02 41 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 0.00 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 0.00 41 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.08 +0.35 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.64 +0.34 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.21 +0.33 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.81 +0.38 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.40 +0.30 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.02 +0.31 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.67 +0.30 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.22 +0.16 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.92 +0.14 41 0 0 0
30JUL26 21.00 C 2.25 2.25 2.25 2.37 +0.12 41 30 60 +30
30JUL26 22.00 C 1.81 1.81 1.81 1.90 +0.08 41 60 60 +60
30JUL26 23.00 C 0.00 0.00 0.00 1.52 +0.06 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.95 +0.04 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.94 +0.46 60 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.46 +0.46 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.99 +0.51 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.48 +0.57 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.01 +0.52 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.55 +0.55 49 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.07 +0.50 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.66 +0.48 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.23 +0.45 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.82 +0.44 45 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.30 +0.25 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.06 +0.37 44 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.67 +0.36 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 +0.35 43 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.01 +0.31 43 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.69 +0.26 42 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.40 +0.14 42 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.81 +0.12 41 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 +0.10 41 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.00 +0.08 41 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.67 +0.07 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.39 +0.05 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.15 +0.04 41 0 6,009 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 +0.03 42 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.82 +0.02 42 0 42 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 +0.01 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 0.00 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.46 +0.38 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.99 +0.36 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.48 +0.29 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.01 +0.32 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.60 +0.40 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.24 +0.41 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.83 +0.42 41 0 0 0
30DEC26 16.00 C 6.60 6.60 6.60 6.44 +0.41 41 3 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.09 +0.40 41 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 +0.39 41 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.39 +0.34 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.05 +0.31 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 +0.28 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 +0.26 41 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.17 +0.25 41 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.90 +0.22 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.35 +0.14 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.92 +0.11 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.53 +0.09 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 +0.08 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.91 +0.06 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 +0.04 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 +0.04 41 0 17 0
30DEC26 28.00 C 1.33 1.33 1.33 1.29 +0.04 41 10 220 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.03 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 +0.03 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.02 41 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.89 +0.25 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.51 +0.25 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.14 +0.23 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.79 +0.23 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.45 +0.23 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.12 +0.21 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.81 +0.35 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.38 +0.23 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.14 +0.27 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.88 +0.27 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.61 +0.26 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.40 +0.28 41 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.92 +0.23 41 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.41 +0.13 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.02 +0.13 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.69 +0.10 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 +0.09 40 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.12 +0.09 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.95 +0.08 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 +0.06 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.21 +0.04 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 +0.07 41 0 8 0
TOTAL CALL 1,756 42,411 +1,296
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 227 0
29APR26 18.00 P 0.07 0.07 0.07 0.05 -0.03 42 5 781 0
29APR26 18.50 P 0.10 0.10 0.10 0.08 -0.05 41 1 386 0
29APR26 19.00 P 0.18 0.18 0.18 0.13 -0.07 41 2 697 -2
29APR26 19.50 P 0.00 0.00 0.00 0.21 -0.10 41 0 331 0
29APR26 20.00 P 0.33 0.33 0.33 0.32 -0.11 41 45 635 +20
29APR26 21.00 P 0.72 0.72 0.59 0.64 -0.16 41 90 425 -64
29APR26 22.00 P 1.01 1.01 1.01 1.12 -0.22 41 30 514 0
29APR26 23.00 P 1.92 1.92 1.65 1.77 -0.27 41 60 295 +30
29APR26 24.00 P 0.00 0.00 0.00 2.52 -0.30 40 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.38 -0.32 40 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.32 -0.35 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.29 -0.35 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.28 -0.34 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.28 -0.32 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.28 -0.32 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.28 -0.32 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.28 -0.32 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.13 -0.06 41 0 81 0
28MAY26 18.00 P 0.00 0.00 0.00 0.19 -0.08 41 0 159 0
28MAY26 18.50 P 0.34 0.34 0.34 0.26 -0.11 40 5 78 0
28MAY26 19.00 P 0.00 0.00 0.00 0.36 -0.13 40 0 100 0
28MAY26 19.50 P 0.50 0.50 0.50 0.49 -0.15 41 20 192 +9
28MAY26 20.00 P 0.67 0.67 0.67 0.65 -0.15 41 20 295 +20
28MAY26 21.00 P 0.98 0.98 0.98 1.02 -0.20 41 30 363 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.52 -0.22 41 0 533 0
28MAY26 23.00 P 2.03 2.03 2.03 2.14 -0.25 41 30 340 +30
28MAY26 24.00 P 0.00 0.00 0.00 2.82 -0.31 40 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.51 -0.47 36 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.34 -0.52 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.38 -0.43 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.32 -0.44 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.29 -0.37 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.28 -0.39 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.28 -0.32 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.28 -0.32 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.06 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.24 -0.07 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.09 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 -0.11 41 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.54 -0.13 41 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.68 -0.14 41 0 362 0
29JUN26 19.50 P 0.00 0.00 0.00 0.85 -0.14 41 0 366 0
29JUN26 20.00 P 0.00 0.00 0.00 1.04 -0.14 42 0 610 0
29JUN26 21.00 P 1.41 1.41 1.41 1.47 -0.18 41 3 845 -3
29JUN26 22.00 P 0.00 0.00 0.00 1.99 -0.22 41 0 182 0
29JUN26 23.00 P 0.00 0.00 0.00 2.62 -0.24 41 0 162 0
29JUN26 24.00 P 0.00 0.00 0.00 3.29 -0.36 41 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.01 -0.45 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.82 -0.47 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.68 -0.46 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.55 -0.53 37 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.46 -0.54 34 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.42 -0.53 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.38 -0.57 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.36 -0.58 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 -0.09 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.49 -0.10 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.62 -0.10 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.75 -0.13 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.92 -0.11 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.09 -0.12 42 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.29 -0.13 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.74 -0.17 41 0 23 0
30JUL26 22.00 P 0.00 0.00 0.00 2.27 -0.20 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.89 -0.22 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.49 -0.35 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.23 -0.44 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.03 -0.39 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.86 -0.44 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.73 -0.49 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.65 -0.47 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.53 -0.44 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.05 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.06 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.06 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.08 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 -0.10 43 0 524 0
29SEP26 17.50 P 0.89 0.89 0.89 0.83 -0.11 43 4 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 -0.13 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 -0.14 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.33 -0.16 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.55 -0.16 43 0 710 0
29SEP26 20.00 P 0.00 0.00 0.00 1.77 -0.17 43 0 3,709 0
29SEP26 21.00 P 2.22 2.22 2.22 2.27 -0.19 43 12 1,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.83 -0.22 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.45 -0.24 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 -0.26 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.84 -0.29 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.61 -0.31 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.42 -0.32 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.25 -0.36 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.11 -0.39 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.01 -0.40 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.90 -0.44 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 -0.49 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.06 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 -0.07 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.07 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.09 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.10 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.11 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 -0.13 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.35 -0.12 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 -0.14 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.16 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 -0.16 42 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.19 -0.18 42 0 105 0
30DEC26 21.00 P 2.89 2.89 2.89 2.71 -0.19 42 30 163 +30
30DEC26 22.00 P 0.00 0.00 0.00 3.28 -0.21 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.89 -0.23 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 -0.24 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.26 -0.27 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 -0.27 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.80 -0.30 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.61 -0.31 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.44 -0.34 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.28 -0.38 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.16 -0.41 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.06 -0.43 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.09 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.11 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.12 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 -0.12 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.87 -0.13 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 -0.13 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 -0.15 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.56 -0.15 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.09 -0.17 42 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.65 -0.18 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.27 -0.21 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.93 -0.24 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 -0.23 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.36 -0.27 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.13 -0.26 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.93 -0.28 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.74 -0.30 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.62 -0.28 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.19 -0.38 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.06 -0.43 41 0 0 0
TOTAL PUT 387 35,128 +100
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$ 36.70
29APR26 25.00 C 0.00 0.00 0.00 11.82 +0.75 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.85 +0.78 71 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.82 +0.74 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.91 +0.83 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.83 +0.75 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.88 +0.80 48 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.89 +0.80 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.91 +0.81 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.77 +0.64 16 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.81 +0.54 17 0 173 0
29APR26 35.00 C 2.04 2.04 1.99 1.98 +0.49 20 4 270 +2
29APR26 36.00 C 1.23 1.28 1.21 1.20 +0.35 18 30 413 -22
29APR26 37.00 C 0.63 0.70 0.60 0.64 +0.21 18 196 779 +66
29APR26 38.00 C 0.23 0.33 0.23 0.30 +0.11 18 215 909 +101
29APR26 39.00 C 0.12 0.14 0.10 0.11 +0.03 17 440 1,276 +358
29APR26 40.00 C 0.05 0.06 0.05 0.04 +0.01 18 41 578 -1
29APR26 41.00 C 0.02 0.02 0.02 0.02 +0.01 19 30 583 +19
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 145 0
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 24 1 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.90 +0.83 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.91 +0.83 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.91 +0.83 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.93 +0.84 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.95 +0.79 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.89 +0.71 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.91 +0.67 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.93 +0.57 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.06 +0.46 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.32 +0.41 20 0 46 0
28MAY26 36.00 C 1.60 1.60 1.60 1.64 +0.33 20 60 165 -28
28MAY26 37.00 C 1.03 1.03 1.03 1.09 +0.25 20 2 262 0
28MAY26 38.00 C 0.67 0.71 0.66 0.69 +0.17 20 5 616 +4
28MAY26 39.00 C 0.31 0.42 0.31 0.41 +0.10 19 90 283 -2
28MAY26 40.00 C 0.23 0.25 0.22 0.24 +0.06 20 67 1,101 +42
28MAY26 41.00 C 0.15 0.15 0.15 0.13 +0.03 20 2 124 +2
28MAY26 42.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 54 0
28MAY26 44.00 C 0.03 0.03 0.03 0.02 +0.01 21 11 30 +7
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.93 +0.85 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.94 +0.85 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.95 +0.85 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.97 +0.84 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.99 +0.76 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.02 +0.80 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.91 +0.64 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.96 +0.60 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.07 +0.56 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.23 +0.44 20 0 275 0
29JUN26 35.00 C 2.51 2.53 2.51 2.53 +0.41 21 30 890 +30
29JUN26 36.00 C 1.92 1.92 1.92 1.89 +0.32 21 15 737 +15
29JUN26 37.00 C 1.27 1.27 1.27 1.36 +0.26 21 1 656 +1
29JUN26 38.00 C 0.95 0.95 0.89 0.95 +0.24 21 41 2,556 +3
29JUN26 39.00 C 0.64 0.64 0.63 0.63 +0.13 21 20 882 +1
29JUN26 40.00 C 0.42 0.44 0.42 0.40 +0.08 21 21 751 0
29JUN26 41.00 C 0.30 0.31 0.30 0.25 +0.06 21 66 884 0
29JUN26 42.00 C 0.21 0.21 0.20 0.15 +0.03 21 26 569 0
29JUN26 43.00 C 0.15 0.15 0.15 0.09 +0.02 21 26 448 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 9.96 +0.86 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.98 +0.85 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.00 +0.77 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.03 +0.80 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.93 +0.63 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.00 +0.60 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.13 +0.55 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.33 +0.47 21 0 60 0
30JUL26 35.00 C 2.59 2.68 2.59 2.62 +0.40 21 60 60 +60
30JUL26 36.00 C 2.04 2.04 2.04 2.01 +0.32 21 15 15 +15
30JUL26 37.00 C 1.49 1.49 1.49 1.51 +0.28 22 1 5 +1
30JUL26 38.00 C 1.11 1.11 1.09 1.09 +0.19 21 35 35 +35
30JUL26 39.00 C 0.76 0.76 0.76 0.79 +0.16 22 1 1 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.56 +0.13 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.38 +0.09 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 8 0
30JUL26 43.00 C 0.21 0.21 0.21 0.17 +0.04 22 5 5 +5
30JUL26 44.00 C 0.17 0.17 0.17 0.11 +0.03 22 6 6 +6
30JUL26 45.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.93 +0.84 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.94 +0.83 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.96 +0.85 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.98 +0.85 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.00 +0.77 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.03 +0.73 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 +0.63 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.07 +0.59 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.24 +0.55 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.49 +0.49 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.83 +0.44 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.28 +0.35 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.79 +0.29 21 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.42 +0.26 22 0 29 0
29SEP26 39.00 C 1.09 1.09 1.09 1.09 +0.21 21 5 38 0
29SEP26 40.00 C 0.85 0.85 0.85 0.83 +0.16 21 6 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.13 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 +0.10 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 +0.09 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.07 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 11.93 +0.84 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.94 +0.83 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 +0.84 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.99 +0.85 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.01 +0.76 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 +0.65 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.22 +0.60 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 +0.57 24 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.73 +0.53 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.08 +0.47 24 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.53 +0.55 24 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.94 +0.41 23 0 159 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 +0.34 23 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.13 +0.33 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.80 +0.29 23 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.51 +0.25 23 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 +0.24 23 0 33 0
30DEC26 42.00 C 0.79 0.88 0.79 1.05 +0.19 23 17 83 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.88 +0.18 23 0 172 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 +0.13 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 +0.13 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.49 +0.11 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.40 +0.09 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 +0.09 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.95 +0.84 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.96 +0.84 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 +0.84 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.03 +0.78 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.10 +0.57 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.34 +0.58 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 +0.57 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.96 +0.54 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.34 +0.49 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.81 +0.57 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.22 +0.42 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.78 +0.37 21 0 1 0
30MAR27 38.00 C 2.05 2.13 2.05 2.42 +0.37 21 51 76 +35
30MAR27 39.00 C 0.00 0.00 0.00 2.07 +0.32 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.78 +0.30 22 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.52 +0.27 22 0 0 0
30MAR27 42.00 C 1.00 1.02 1.00 1.29 +0.24 22 5 8 +2
30MAR27 43.00 C 0.00 0.00 0.00 1.09 +0.21 22 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.92 +0.16 22 0 19 0
30MAR27 45.00 C 0.61 0.61 0.61 0.80 +0.18 22 1 16 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.64 +0.13 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 +0.13 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 +0.09 22 0 16 0
TOTAL CALL 1,648 21,910 +761
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29APR26 31.00 P 0.02 0.02 0.01 0.01 0.00 27 12 116 +12
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 171 0
29APR26 33.00 P 0.06 0.06 0.06 0.01 -0.04 18 2 318 -2
29APR26 34.00 P 0.11 0.11 0.10 0.05 -0.10 18 23 468 -23
29APR26 35.00 P 0.22 0.22 0.18 0.16 -0.21 18 134 840 +44
29APR26 36.00 P 0.47 0.47 0.40 0.42 -0.33 18 61 687 -29
29APR26 37.00 P 0.89 0.89 0.84 0.85 -0.47 17 37 318 +8
29APR26 38.00 P 1.56 1.56 1.50 1.54 -0.54 18 31 328 +30
29APR26 39.00 P 0.00 0.00 0.00 2.36 -0.65 18 0 129 0
29APR26 40.00 P 0.00 0.00 0.00 3.30 -0.68 0 0 66 0
29APR26 41.00 P 0.00 0.00 0.00 4.30 -0.68 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.30 -0.68 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.30 -0.76 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.30 -0.76 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.30 -0.76 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.30 -0.76 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.30 -0.76 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.30 -0.76 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
28MAY26 30.00 P 0.04 0.04 0.04 0.01 -0.01 22 1 11 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 17 0
28MAY26 32.00 P 0.10 0.10 0.10 0.05 -0.05 20 3 208 +2
28MAY26 33.00 P 0.17 0.17 0.16 0.11 -0.10 20 11 127 +11
28MAY26 34.00 P 0.30 0.30 0.28 0.23 -0.18 20 5 234 -3
28MAY26 35.00 P 0.50 0.50 0.50 0.45 -0.26 20 1 417 -1
28MAY26 36.00 P 0.82 0.82 0.77 0.77 -0.34 19 10 350 +5
28MAY26 37.00 P 1.24 1.24 1.20 1.25 -0.43 19 17 263 +17
28MAY26 38.00 P 1.85 1.85 1.81 1.84 -0.49 19 4 682 +1
28MAY26 39.00 P 0.00 0.00 0.00 2.59 -0.59 19 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.43 -0.63 20 0 178 0
28MAY26 41.00 P 0.00 0.00 0.00 4.34 -0.66 20 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 5.30 -0.68 0 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 6.30 -0.78 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.30 -0.78 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.30 -0.78 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.30 -0.78 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.30 -0.78 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.30 -0.78 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.10 21 0 643 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.15 21 0 614 0
29JUN26 33.00 P 0.52 0.52 0.52 0.49 -0.22 21 4 419 -4
29JUN26 34.00 P 0.80 0.81 0.80 0.78 -0.29 21 33 727 +33
29JUN26 35.00 P 1.18 1.19 1.15 1.19 -0.32 21 53 938 +31
29JUN26 36.00 P 1.68 1.68 1.55 1.66 -0.39 20 80 828 +26
29JUN26 37.00 P 2.29 2.29 2.29 2.24 -0.45 20 15 504 +15
29JUN26 38.00 P 2.95 2.95 2.95 2.95 -0.53 20 30 334 +15
29JUN26 39.00 P 0.00 0.00 0.00 3.76 -0.59 21 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 4.61 -0.62 21 0 229 0
29JUN26 41.00 P 0.00 0.00 0.00 5.50 -0.65 20 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 -0.82 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.25 -0.84 0 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.22 -0.84 0 0 126 0
29JUN26 45.00 P 9.30 9.30 9.30 9.20 -0.84 0 10 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.18 -0.85 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.17 -0.84 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.16 -0.84 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.20 -0.79 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.13 -0.84 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.60 -0.86 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.09 -0.85 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.57 -0.85 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.06 -0.85 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
30JUL26 31.00 P 0.35 0.35 0.35 0.28 -0.11 22 15 19 +15
30JUL26 32.00 P 0.47 0.47 0.46 0.45 -0.17 22 7 7 +7
30JUL26 33.00 P 0.69 0.74 0.69 0.71 -0.22 22 32 32 +22
30JUL26 34.00 P 1.03 1.03 1.01 1.05 -0.25 22 61 81 +58
30JUL26 35.00 P 1.42 1.43 1.41 1.45 -0.31 22 45 60 +30
30JUL26 36.00 P 1.95 1.95 1.87 1.94 -0.37 21 45 81 +45
30JUL26 37.00 P 2.47 2.47 2.47 2.52 -0.42 21 8 13 +8
30JUL26 38.00 P 0.00 0.00 0.00 3.18 -0.47 21 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 3.96 -0.55 21 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.77 -0.59 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.63 -0.61 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.47 -0.80 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.40 -0.82 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.36 -0.83 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.33 -0.84 17 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 -0.09 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 -0.12 21 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.70 -0.16 21 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.97 -0.19 21 0 163 0
29SEP26 34.00 P 1.31 1.31 1.31 1.33 -0.21 21 3 122 -3
29SEP26 35.00 P 0.00 0.00 0.00 1.74 -0.27 21 0 572 0
29SEP26 36.00 P 0.00 0.00 0.00 2.25 -0.31 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 2.83 -0.41 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.49 -0.45 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.21 -0.49 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.98 -0.53 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.80 -0.60 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.60 -0.77 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.51 -0.78 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.42 -0.89 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.38 -0.82 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.34 -0.83 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.31 -0.83 14 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.28 -0.84 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.26 -0.92 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.26 -0.83 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.72 -0.84 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 88 0
30DEC26 29.00 P 0.57 0.57 0.57 0.52 -0.07 24 1 84 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.10 24 0 311 0
30DEC26 31.00 P 1.05 1.05 1.05 0.97 -0.12 24 1 132 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.14 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 -0.18 24 0 91 0
30DEC26 34.00 P 2.12 2.19 2.12 2.03 -0.23 24 176 138 -168
30DEC26 35.00 P 2.62 2.62 2.62 2.51 -0.26 24 2 228 -2
30DEC26 36.00 P 3.10 3.10 3.10 3.04 -0.29 24 2 71 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.62 -0.23 24 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.14 -0.36 24 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 4.81 -0.40 24 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 5.52 -0.63 24 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.48 -0.48 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.30 -0.52 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.16 -0.54 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.04 -0.58 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.96 -0.59 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.89 -0.62 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.85 -0.63 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.82 -0.65 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 -0.06 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 -0.08 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 1.07 -0.12 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 -0.13 22 0 8 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 -0.16 22 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 2.16 -0.21 22 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 2.64 -0.23 22 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 3.17 -0.26 23 0 34 0
30MAR27 37.00 P 4.02 4.02 4.02 3.73 -0.20 23 15 31 +13
30MAR27 38.00 P 0.00 0.00 0.00 4.25 -0.33 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.90 -0.38 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.61 -0.54 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.55 -0.45 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.36 -0.49 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.20 -0.52 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.08 -0.55 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.98 -0.58 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.91 -0.61 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.86 -0.62 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.83 -0.64 28 0 0 0
TOTAL PUT 990 17,426 +218
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$ 84.00
29APR26 55.00 C 0.00 0.00 0.00 29.35 +0.32 86 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.84 +0.42 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.34 +0.42 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.16 +0.73 75 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.45 +0.52 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.52 +0.08 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.15 +0.19 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.03 +0.52 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.56 +0.43 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.01 +0.10 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.99 +0.06 25 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 3.31 +0.10 25 0 132 0
29APR26 85.00 C 1.99 2.00 1.85 2.07 +0.08 26 9 419 -3
29APR26 87.50 C 1.00 1.32 1.00 1.16 +0.01 26 25 407 -15
29APR26 90.00 C 0.68 0.68 0.59 0.60 -0.05 26 25 197 +10
29APR26 92.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 219 0
29APR26 95.00 C 0.18 0.19 0.18 0.13 -0.02 26 21 105 +21
29APR26 97.50 C 0.11 0.11 0.11 0.05 -0.02 26 4 61 +4
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 30 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.63 +0.60 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.84 +0.30 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.34 +0.42 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.41 +0.84 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.87 +0.77 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.20 +0.76 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.90 +0.91 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.48 +0.47 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.01 +0.14 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.02 +0.11 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.26 +0.08 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 4.61 +0.06 27 0 48 0
28MAY26 85.00 C 2.96 3.25 2.96 3.40 +0.04 27 3 63 0
28MAY26 87.50 C 0.00 0.00 0.00 2.43 +0.02 28 0 78 0
28MAY26 90.00 C 1.35 1.50 1.35 1.69 +0.01 28 20 145 0
28MAY26 92.50 C 0.00 0.00 0.00 1.14 0.00 28 0 95 0
28MAY26 95.00 C 0.00 0.00 0.00 0.75 0.00 28 0 93 0
28MAY26 97.50 C 0.00 0.00 0.00 0.48 0.00 28 0 86 0
28MAY26 100.00 C 0.00 0.00 0.00 0.30 0.00 28 0 22 0
28MAY26 102.50 C 0.00 0.00 0.00 0.19 0.00 28 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 0.00 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31.62 +0.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.63 +0.58 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.84 +0.28 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.34 +0.27 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.41 +0.82 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.87 +0.75 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.20 +0.52 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.90 +0.91 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.48 +0.46 33 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.01 +0.14 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.02 +0.11 27 0 0 0
29JUN26 80.00 C 6.10 6.10 6.10 6.26 +0.08 27 4 212 0
29JUN26 82.50 C 4.34 4.89 4.31 4.75 +0.18 27 75 124 +60
29JUN26 85.00 C 3.36 3.71 3.36 3.47 +0.08 27 35 165 +15
29JUN26 87.50 C 2.70 2.70 2.70 2.47 +0.02 27 15 211 +15
29JUN26 90.00 C 1.71 1.71 1.71 1.71 -0.03 27 1 220 0
29JUN26 92.50 C 1.33 1.33 1.23 1.15 -0.10 27 35 132 -30
29JUN26 95.00 C 0.00 0.00 0.00 0.76 -0.09 27 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.49 -0.07 27 0 17 0
29JUN26 100.00 C 0.45 0.45 0.45 0.31 -0.06 27 1 45 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 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 29.63 +0.58 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.99 +0.43 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.45 +0.38 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.41 +0.82 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.87 +0.75 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.20 +0.52 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.90 +0.91 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.48 +0.43 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.08 +0.14 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.15 +0.12 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.45 +0.10 27 0 0 0
30JUL26 82.50 C 4.70 4.70 4.70 5.05 +0.08 27 15 15 +15
30JUL26 85.00 C 3.73 3.73 3.73 3.91 +0.12 28 15 15 +15
30JUL26 87.50 C 3.12 3.12 3.12 2.90 +0.02 27 15 30 +15
30JUL26 90.00 C 1.98 2.33 1.98 2.15 +0.03 27 30 30 +30
30JUL26 92.50 C 1.50 1.50 1.50 1.56 +0.01 27 15 15 +15
30JUL26 95.00 C 1.14 1.14 1.14 1.13 +0.01 27 11 11 +11
30JUL26 97.50 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.39 - 27 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 0.19 - 27 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 29.63 +0.58 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.99 +0.43 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.45 +0.37 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.41 +0.80 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.87 +0.70 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.20 +0.52 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.90 +0.68 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.48 +0.43 27 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.40 -0.01 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.60 -0.06 27 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 7.04 -0.08 27 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 5.82 +0.17 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.71 +0.13 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.80 +0.08 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.02 +0.02 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.38 -0.03 27 0 3 0
29SEP26 95.00 C 2.01 2.01 2.01 1.89 -0.12 27 1 3 -1
29SEP26 97.50 C 0.00 0.00 0.00 1.48 -0.11 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.15 -0.10 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.90 -0.09 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.67 -0.07 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 -0.07 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 -0.06 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.07 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.63 +0.58 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.99 +0.43 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.45 +0.36 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.41 +0.77 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.87 +0.61 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.31 +0.63 29 0 0 0
30DEC26 70.00 C 15.25 15.25 15.25 14.98 +0.45 27 1 12 -1
30DEC26 72.50 C 0.00 0.00 0.00 12.92 +0.03 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.19 +0.06 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.62 +0.04 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.22 +0.22 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.03 +0.16 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.01 +0.12 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.15 +0.14 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.41 +0.13 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.76 +0.06 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.17 -0.02 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.66 -0.04 27 0 0 0
30DEC26 100.00 C 2.43 2.43 2.43 2.22 -0.04 27 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.85 -0.04 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.49 -0.04 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 -0.03 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.63 +0.58 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.99 +0.43 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.45 +0.34 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.41 +0.69 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.87 +0.61 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.42 +0.62 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.40 +0.40 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.66 +0.09 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.04 +0.07 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.63 +0.05 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.29 +0.17 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.22 +0.21 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.23 +0.15 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.35 +0.09 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.61 +0.16 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.92 +0.10 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.27 +0.01 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 3.69 -0.01 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.18 -0.02 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.74 -0.02 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.28 -0.01 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.96 -0.02 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.66 -0.01 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
TOTAL CALL 377 7,360 +177
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 33 0
29APR26 75.00 P 0.28 0.28 0.28 0.13 -0.05 25 1 248 0
29APR26 77.50 P 0.53 0.54 0.44 0.37 -0.09 26 23 296 +8
29APR26 80.00 P 0.96 1.01 0.95 0.86 -0.14 26 16 243 +6
29APR26 82.50 P 1.89 1.89 1.51 1.64 -0.25 25 18 98 -14
29APR26 85.00 P 2.90 2.90 2.90 2.82 -0.37 25 5 311 +5
29APR26 87.50 P 4.73 4.75 4.73 4.49 -0.24 25 2 202 0
29APR26 90.00 P 0.00 0.00 0.00 6.45 -0.24 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.66 -0.23 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 11.03 -0.22 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 13.50 -0.61 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.00 -0.49 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.50 -0.66 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.00 -0.46 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.50 -0.24 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.00 -0.66 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.50 -0.49 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.00 -0.33 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.50 -0.77 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.00 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 0.00 29 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 56 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 207 0
28MAY26 72.50 P 0.00 0.00 0.00 0.39 -0.04 28 0 109 0
28MAY26 75.00 P 1.01 1.01 1.01 0.72 -0.07 28 2 116 +2
28MAY26 77.50 P 1.41 1.49 1.33 1.26 -0.09 29 6 259 0
28MAY26 80.00 P 2.28 2.40 2.20 2.01 -0.11 29 10 150 0
28MAY26 82.50 P 3.20 3.33 3.18 3.03 -0.14 29 8 258 +6
28MAY26 85.00 P 0.00 0.00 0.00 4.32 -0.16 29 0 253 0
28MAY26 87.50 P 0.00 0.00 0.00 5.70 -0.17 28 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 7.43 -0.19 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 9.39 -0.20 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.51 -0.20 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 14.17 -0.20 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.58 -0.21 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.08 -0.21 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.63 -0.21 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.21 -0.20 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.70 -0.29 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.36 -0.20 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.93 -0.21 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.51 -0.20 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 0.00 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 37 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 131 0
29JUN26 67.50 P 0.71 0.71 0.71 0.46 -0.10 27 15 294 -15
29JUN26 70.00 P 0.00 0.00 0.00 0.81 -0.16 27 0 1,047 0
29JUN26 72.50 P 1.52 1.57 1.50 1.35 -0.20 27 75 361 +75
29JUN26 75.00 P 2.25 2.27 2.25 2.08 -0.24 27 60 131 0
29JUN26 77.50 P 3.13 3.13 3.13 3.04 -0.15 27 15 81 -9
29JUN26 80.00 P 4.10 4.10 3.99 4.14 -0.17 26 20 77 -8
29JUN26 82.50 P 0.00 0.00 0.00 5.47 -0.33 26 0 122 0
29JUN26 85.00 P 0.00 0.00 0.00 7.10 -0.42 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 9.03 -0.31 26 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 11.02 -0.30 26 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 13.14 -0.60 26 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.99 -0.90 19 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.42 -0.81 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.93 -0.68 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.40 -0.47 24 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 24.70 -0.75 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 26.93 -0.99 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.66 -0.70 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 32.25 -0.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.64 -0.68 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.14 -0.62 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.25 -0.06 27 0 17 0
30JUL26 72.50 P 0.00 0.00 0.00 1.88 -0.09 27 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.70 -0.12 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.65 -0.20 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 4.77 -0.25 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.17 -0.18 27 0 16 0
30JUL26 85.00 P 0.00 0.00 0.00 7.71 -0.28 26 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 9.58 -0.18 27 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.50 -0.19 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.55 -0.19 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.65 -0.60 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.89 -0.64 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.08 -0.77 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.40 - 22 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 24.77 - 0 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 27.19 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.05 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 -0.08 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 -0.12 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.16 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.95 -0.19 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.70 -0.16 27 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.53 -0.23 27 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 4.53 -0.24 27 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 5.71 -0.30 26 0 170 0
29SEP26 82.50 P 7.17 7.17 7.17 7.07 -0.32 26 1 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.61 -0.42 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.41 -0.32 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 12.23 -0.32 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 14.18 -0.31 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 16.27 -0.67 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.36 -0.56 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.56 -0.59 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.63 -0.81 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.03 -0.60 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.32 -0.85 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.73 -0.85 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.25 -0.74 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.64 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.14 -0.73 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.75 -0.06 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 -0.07 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.61 -0.09 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.20 -0.11 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.88 -0.12 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.69 -0.15 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.63 -0.22 27 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.72 -0.22 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.95 -0.28 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 8.34 -0.28 27 0 3 0
30DEC26 85.00 P 9.64 9.64 9.64 9.85 -0.33 27 1 47 +1
30DEC26 87.50 P 0.00 0.00 0.00 11.63 -0.05 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 13.35 -0.35 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.23 -0.34 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.19 -0.53 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 19.21 -0.37 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.29 -0.57 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.44 -0.59 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.65 -0.61 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 -0.64 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.03 -0.77 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.39 -0.62 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.79 -0.67 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.17 -0.87 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.05 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.14 -0.05 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.58 -0.07 26 0 85 0
30MAR27 65.00 P 0.00 0.00 0.00 2.10 -0.09 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.72 -0.13 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 -0.19 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.38 -0.10 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.36 -0.14 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.43 -0.22 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.72 -0.21 26 0 1 0
30MAR27 82.50 P 9.03 9.03 9.03 9.06 -0.31 26 1 4 +1
30MAR27 85.00 P 0.00 0.00 0.00 10.58 -0.32 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.26 -0.41 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.00 -0.33 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.83 -0.48 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.74 -0.50 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.72 -0.40 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.75 -0.44 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.87 -0.56 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.07 -0.53 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.06 -0.60 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.30 -0.81 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.63 -0.83 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.97 -0.63 24 0 0 0
TOTAL PUT 279 9,625 +58
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$ 17.45
29APR26 10.50 C 0.00 0.00 0.00 6.97 +0.26 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.48 +0.26 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.98 +0.26 63 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.48 +0.26 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.98 +0.26 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.49 +0.26 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.99 +0.24 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.50 +0.26 42 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.08 +0.32 51 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.52 +0.23 35 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 2.06 +0.21 34 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.64 +0.19 35 0 434 0
29APR26 16.50 C 1.19 1.19 1.18 1.25 +0.17 34 68 566 0
29APR26 17.00 C 0.93 0.98 0.93 0.92 +0.12 34 180 781 +180
29APR26 17.50 C 0.63 0.67 0.60 0.66 +0.10 34 302 322 +180
29APR26 18.00 C 0.42 0.49 0.39 0.46 +0.09 35 612 819 +456
29APR26 18.50 C 0.31 0.32 0.26 0.31 +0.06 35 307 423 +271
29APR26 19.00 C 0.18 0.22 0.18 0.20 +0.04 35 316 716 +294
29APR26 19.50 C 0.13 0.15 0.13 0.12 +0.02 35 82 168 +53
29APR26 20.00 C 0.09 0.09 0.08 0.07 +0.01 35 85 528 +85
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 87 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.01 +0.30 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.49 +0.27 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.99 +0.24 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.54 +0.29 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.00 +0.28 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.51 +0.28 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.02 +0.24 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.54 +0.28 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.08 +0.31 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.63 +0.20 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.21 +0.18 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.82 +0.16 32 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.48 +0.15 32 0 650 0
28MAY26 17.00 C 1.15 1.15 1.15 1.17 +0.12 32 20 162 +20
28MAY26 17.50 C 0.94 0.94 0.94 0.90 +0.08 32 100 112 +98
28MAY26 18.00 C 0.68 0.68 0.68 0.68 +0.05 32 5 501 +5
28MAY26 18.50 C 0.46 0.53 0.46 0.53 +0.05 33 113 145 +106
28MAY26 19.00 C 0.37 0.37 0.37 0.39 +0.04 33 5 133 +5
28MAY26 19.50 C 0.27 0.27 0.27 0.28 +0.02 33 6 205 +6
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.74 +0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.49 +0.27 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.04 +0.32 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.54 +0.31 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.01 +0.26 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.54 +0.29 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.04 +0.29 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 +0.30 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.04 +0.26 32 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.58 +0.26 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.12 +0.21 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.69 +0.20 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.29 +0.18 33 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 +0.16 33 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.61 +0.15 34 0 1,317 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.13 34 0 1,113 0
29JUN26 17.50 C 1.04 1.04 1.04 1.05 +0.10 33 15 966 +15
29JUN26 18.00 C 0.87 0.90 0.87 0.84 +0.08 33 175 753 +175
29JUN26 18.50 C 0.71 0.71 0.59 0.67 +0.07 34 40 147 +40
29JUN26 19.00 C 0.00 0.00 0.00 0.52 +0.05 34 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 +0.04 34 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 34 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 5.06 - 42 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 4.59 +0.31 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.08 +0.27 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.62 +0.26 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.16 +0.21 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.74 +0.19 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.36 +0.18 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.01 +0.16 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.71 +0.14 34 0 0 0
30JUL26 17.00 C 1.41 1.42 1.41 1.42 +0.13 33 21 50 +21
30JUL26 17.50 C 0.00 0.00 0.00 1.17 +0.09 33 0 14 0
30JUL26 18.00 C 1.01 1.01 1.01 0.97 +0.08 33 8 17 +8
30JUL26 18.50 C 0.78 0.78 0.77 0.80 +0.06 34 30 30 +30
30JUL26 19.00 C 0.63 0.63 0.63 0.65 +0.05 34 45 45 +45
30JUL26 19.50 C 0.52 0.52 0.52 0.53 +0.05 34 2 6 0
30JUL26 20.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.74 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.50 +0.28 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.04 +0.32 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.54 +0.31 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 +0.28 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.54 +0.28 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.06 +0.27 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.59 +0.26 36 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 +0.26 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 +0.26 35 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.30 +0.22 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 +0.18 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 +0.16 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 +0.15 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 +0.11 34 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 +0.12 34 0 31 0
29SEP26 17.50 C 1.47 1.47 1.47 1.47 +0.10 34 2 41 +2
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.08 34 0 103 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 +0.07 34 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.06 34 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 +0.05 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 +0.05 34 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.03 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.74 +0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.50 +0.28 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.04 +0.31 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.54 +0.29 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.04 +0.27 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 +0.27 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.13 +0.27 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 +0.26 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.24 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 +0.24 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 +0.21 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 +0.21 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.85 +0.17 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.56 +0.15 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 +0.10 34 0 11 0
30DEC26 17.00 C 2.03 2.08 2.03 2.10 +0.12 34 29 34 -11
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.13 34 0 0 0
30DEC26 18.00 C 1.63 1.63 1.63 1.69 +0.11 34 8 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.10 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.08 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.08 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 +0.07 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.07 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.06 34 0 0 0
30DEC26 23.00 C 0.58 0.58 0.58 0.51 +0.05 34 1 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.04 +0.30 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.56 +0.28 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.10 +0.28 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.66 +0.26 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.25 +0.25 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.86 +0.25 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.48 +0.23 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.13 +0.22 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.80 +0.21 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.49 +0.20 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.20 +0.18 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.92 +0.17 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 +0.15 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 +0.12 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.22 +0.12 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 +0.10 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.83 +0.10 34 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 +0.08 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 +0.09 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 +0.06 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 +0.05 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
TOTAL CALL 2,577 16,141 +2,084
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29APR26 14.00 P 0.02 0.02 0.02 0.01 -0.01 37 10 146 -10
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 740 0
29APR26 15.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 192 0
29APR26 16.00 P 0.12 0.17 0.12 0.17 -0.05 35 265 509 +150
29APR26 16.50 P 0.23 0.27 0.23 0.29 -0.07 35 158 671 +98
29APR26 17.00 P 0.40 0.44 0.37 0.46 -0.11 35 172 1,054 +82
29APR26 17.50 P 0.66 0.67 0.66 0.70 -0.14 35 105 226 +105
29APR26 18.00 P 0.83 0.83 0.82 1.00 -0.17 36 17 19 +17
29APR26 18.50 P 0.00 0.00 0.00 1.32 -0.20 35 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.71 -0.21 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.14 -0.23 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.59 -0.24 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.59 -0.25 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.55 -0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.60 -0.22 61 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.59 -0.23 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 66 0
28MAY26 15.00 P 0.14 0.14 0.13 0.12 -0.05 32 48 107 +28
28MAY26 15.50 P 0.00 0.00 0.00 0.20 -0.07 32 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 -0.08 33 0 765 0
28MAY26 16.50 P 0.45 0.45 0.45 0.47 -0.11 33 5 567 0
28MAY26 17.00 P 0.00 0.00 0.00 0.66 -0.13 33 0 131 0
28MAY26 17.50 P 0.00 0.00 0.00 0.91 -0.15 33 0 143 0
28MAY26 18.00 P 1.08 1.20 1.08 1.20 -0.17 33 30 110 +30
28MAY26 18.50 P 0.00 0.00 0.00 1.51 -0.19 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.87 -0.21 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.26 -0.30 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.69 -0.23 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.59 -0.28 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.56 -0.36 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.60 -0.28 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.59 -0.33 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 601 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.06 34 0 238 0
29JUN26 15.00 P 0.35 0.35 0.35 0.36 -0.08 33 15 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.08 34 0 296 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 -0.11 33 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 0.89 -0.13 33 0 990 0
29JUN26 17.00 P 1.09 1.09 1.09 1.13 -0.16 33 1 912 -1
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.18 33 0 522 0
29JUN26 18.00 P 0.00 0.00 0.00 1.73 -0.20 33 0 191 0
29JUN26 18.50 P 0.00 0.00 0.00 2.09 -0.20 33 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.47 -0.21 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.87 -0.29 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.32 -0.28 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 -0.27 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.10 -0.35 33 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 -0.29 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.07 -0.30 39 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.05 -0.28 40 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.36 -0.07 34 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.49 -0.09 34 0 2 0
30JUL26 15.50 P 0.62 0.62 0.62 0.65 -0.10 34 15 15 +15
30JUL26 16.00 P 0.79 0.79 0.79 0.83 -0.12 33 15 15 +15
30JUL26 16.50 P 1.00 1.00 1.00 1.05 -0.13 33 15 15 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.30 -0.15 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.59 -0.16 33 0 0 0
30JUL26 18.00 P 1.80 1.80 1.80 1.88 -0.18 33 9 33 +9
30JUL26 18.50 P 0.00 0.00 0.00 2.25 -0.19 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.61 -0.20 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.00 -0.28 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.43 -0.26 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.28 -0.28 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.19 -0.28 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.14 -0.27 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.09 -0.29 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.05 34 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 -0.07 34 0 89 0
29SEP26 14.50 P 0.58 0.58 0.58 0.57 -0.09 34 2 19 -2
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.08 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.92 -0.08 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.11 -0.11 34 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.34 -0.12 34 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 -0.14 34 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 1.87 -0.15 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 -0.17 34 0 19 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 -0.18 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 -0.23 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.23 -0.25 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 -0.26 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 -0.26 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.29 -0.30 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.20 -0.28 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 -0.34 31 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.04 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.05 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 -0.07 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.08 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.08 34 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.09 34 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.10 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 -0.11 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.12 33 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 -0.14 33 0 75 0
30DEC26 18.00 P 0.00 0.00 0.00 2.46 -0.15 33 0 105 0
30DEC26 18.50 P 2.77 2.77 2.74 2.78 -0.17 33 30 75 +30
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.22 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 -0.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 -0.21 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.62 -0.26 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 -0.27 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.28 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.22 -0.29 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.07 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 -0.07 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.37 -0.09 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 -0.12 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 -0.13 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 -0.12 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.15 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.14 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 -0.15 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.31 -0.17 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.21 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.04 -0.22 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.80 -0.23 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 -0.26 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 -0.26 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.32 -0.27 33 0 0 0
TOTAL PUT 912 18,575 +581
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$ 81.95
02APR26 55.00 C 0.00 0.00 0.00 26.95 -1.04 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 24.45 -1.04 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 21.95 -1.04 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 19.45 -1.04 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 16.95 -1.01 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 14.45 -1.05 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 11.95 -1.01 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 9.46 -1.04 89 0 60 0
02APR26 75.00 C 7.00 7.00 7.00 6.96 -1.06 66 3 62 0
02APR26 77.50 C 4.63 4.71 4.32 4.47 -1.06 51 83 186 0
02APR26 80.00 C 1.78 2.56 1.70 2.16 -1.10 50 228 321 +211
02APR26 82.50 C 3.30 3.30 0.43 0.60 -0.92 49 1,311 405 +190
02APR26 85.00 C 1.25 1.25 0.11 0.09 -0.44 51 3,413 1,732 +749
02APR26 87.50 C 0.85 0.85 0.03 0.01 -0.12 55 2,611 1,215 +292
02APR26 90.00 C 0.10 0.12 0.01 0.01 -0.02 75 669 1,095 -93
02APR26 92.50 C 0.08 0.08 0.01 0.01 0.00 94 50 1,183 -3
02APR26 95.00 C 0.01 0.01 0.01 0.01 0.00 112 1 760 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 129 0 497 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 387 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 161 0 248 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 21.98 - 0 0 0 -
10APR26 62.50 C 0.00 0.00 0.00 19.49 -1.05 48 0 0 0
10APR26 65.00 C 18.57 18.57 18.57 16.99 -1.01 0 30 30 +30
10APR26 67.50 C 0.00 0.00 0.00 14.66 -0.84 73 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 12.00 -1.01 37 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 9.52 -1.03 36 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 7.11 -1.06 36 0 0 0
10APR26 77.50 C 4.56 4.56 4.55 4.78 -1.21 32 34 36 +34
10APR26 80.00 C 3.37 3.59 2.50 2.97 -1.10 35 45 71 -12
10APR26 82.50 C 2.00 2.10 1.37 1.60 -0.94 35 809 511 +143
10APR26 85.00 C 2.20 2.30 0.69 0.80 -0.65 37 721 590 +125
10APR26 87.50 C 1.29 1.34 0.36 0.33 -0.44 37 891 753 +519
10APR26 90.00 C 0.60 0.61 0.18 0.11 -0.25 36 687 564 +281
10APR26 92.50 C 0.15 0.15 0.13 0.04 -0.11 37 14 137 0
10APR26 95.00 C 0.08 0.10 0.08 0.01 -0.05 37 94 232 +91
10APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 223 0
10APR26 100.00 C 0.06 0.06 0.06 0.01 0.00 48 70 115 -21
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 37.00 C 0.00 0.00 0.00 45.02 -1.22 0 0 0 0
29APR26 38.00 C 45.60 45.60 45.60 44.08 -0.95 117 30 30 +30
29APR26 39.00 C 0.00 0.00 0.00 43.08 -1.29 113 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 42.03 -0.98 75 0 0 0
29APR26 41.00 C 42.61 42.61 42.61 41.23 -0.80 128 26 26 +26
29APR26 42.00 C 41.61 41.61 41.61 40.09 -0.98 104 30 30 +30
29APR26 43.00 C 40.60 40.60 40.60 39.03 -1.17 0 30 30 +30
29APR26 44.00 C 39.61 39.61 39.61 38.10 -1.17 98 30 30 +30
29APR26 45.00 C 38.60 38.60 38.60 37.10 -1.33 95 30 30 +30
29APR26 46.00 C 37.61 37.61 37.61 36.11 -1.49 93 30 30 +30
29APR26 47.00 C 0.00 0.00 0.00 35.06 -0.95 76 0 0 0
29APR26 48.00 C 35.62 35.62 35.62 34.03 -1.26 0 30 30 +30
29APR26 49.00 C 34.63 34.63 34.63 33.13 -1.03 86 30 30 +30
29APR26 50.00 C 33.56 33.63 33.56 32.18 -0.87 89 60 1,354 +22
29APR26 52.50 C 31.07 31.15 31.07 29.58 -1.23 65 60 60 +60
29APR26 55.00 C 0.00 0.00 0.00 27.20 -1.03 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.66 -0.89 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.04 -1.46 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.76 -1.35 56 0 30 0
29APR26 65.00 C 18.73 18.73 18.73 17.40 -1.26 55 30 26 -30
29APR26 67.50 C 16.32 16.32 16.32 14.67 -1.48 37 30 11 -30
29APR26 70.00 C 12.05 12.27 12.05 12.30 -1.01 37 68 197 +34
29APR26 72.50 C 10.04 10.04 10.04 9.99 -1.30 36 40 239 +40
29APR26 75.00 C 7.70 8.54 7.70 7.93 -1.15 37 244 1,037 +16
29APR26 77.50 C 5.86 6.08 5.74 6.03 -1.05 36 61 3,875 0
29APR26 80.00 C 6.48 6.48 4.08 4.40 -0.98 36 187 4,284 -17
29APR26 82.50 C 5.10 5.10 2.83 3.13 -0.85 36 2,603 5,144 +759
29APR26 85.00 C 3.77 3.77 1.91 2.19 -0.60 37 2,120 5,012 +593
29APR26 87.50 C 2.49 2.50 1.30 1.49 -0.48 37 1,072 3,842 +495
29APR26 90.00 C 1.72 1.79 0.87 0.95 -0.41 37 2,958 5,931 +1,436
29APR26 92.50 C 1.15 1.15 0.62 0.58 -0.30 37 589 2,673 +157
29APR26 95.00 C 0.84 0.84 0.45 0.34 -0.22 37 1,165 4,503 +585
29APR26 97.50 C 0.60 0.60 0.34 0.19 -0.15 37 239 3,933 +116
29APR26 100.00 C 0.50 0.50 0.28 0.11 -0.09 37 459 8,750 -111
29APR26 102.50 C 0.30 0.30 0.23 0.06 -0.06 37 875 7,368 0
29APR26 105.00 C 0.26 0.26 0.18 0.03 -0.04 37 53 3,005 +28
29APR26 107.50 C 0.18 0.18 0.16 0.02 -0.02 38 10 2,166 +4
29APR26 110.00 C 0.14 0.14 0.13 0.01 -0.01 38 74 2,350 +6
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,279 0
29APR26 115.00 C 0.10 0.10 0.10 0.01 0.00 43 2 2,178 -2
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 551 0
29APR26 120.00 C 0.08 0.08 0.08 0.01 0.00 48 6 952 +6
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 352 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 331 0
29APR26 130.00 C 0.05 0.05 0.05 0.01 0.00 57 60 764 +50
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 789 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,848 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 992 0
29APR26 150.00 C 0.04 0.04 0.03 0.01 0.00 73 400 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 45.02 -1.22 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 44.08 -1.30 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.12 -1.50 68 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 42.10 -1.28 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 41.23 -0.97 83 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 40.12 -1.53 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 39.18 -1.22 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 38.13 -1.14 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.19 -1.24 66 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.26 -1.34 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.27 -1.10 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 34.18 -1.11 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.16 -1.15 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.18 -1.14 51 0 0 0
28MAY26 52.50 C 31.27 31.27 31.27 29.77 -1.04 55 30 30 +30
28MAY26 55.00 C 0.00 0.00 0.00 27.39 -1.08 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.93 -1.04 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.51 -0.99 49 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 20.02 -1.09 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.75 -1.29 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.65 -1.03 45 0 93 0
28MAY26 70.00 C 13.20 13.28 13.20 13.25 -1.02 40 60 241 +50
28MAY26 72.50 C 11.30 11.30 11.30 11.07 -1.10 38 10 154 0
28MAY26 75.00 C 10.51 10.51 8.84 9.18 -1.03 38 127 1,828 -63
28MAY26 77.50 C 7.40 7.48 7.14 7.44 -0.98 37 65 3,496 -48
28MAY26 80.00 C 7.66 7.66 5.63 5.94 -0.90 37 117 4,197 -73
28MAY26 82.50 C 5.38 5.38 4.40 4.67 -0.80 36 102 4,486 -61
28MAY26 85.00 C 4.24 4.24 3.45 3.69 -0.63 37 157 8,119 +80
28MAY26 87.50 C 3.33 3.33 2.60 2.86 -0.53 37 171 2,396 -52
28MAY26 90.00 C 3.20 3.20 2.22 2.19 -0.49 38 431 1,777 +109
28MAY26 92.50 C 2.30 2.30 1.63 1.63 -0.42 38 349 1,645 +306
28MAY26 95.00 C 1.60 1.60 1.20 1.20 -0.36 38 684 2,138 +396
28MAY26 97.50 C 1.24 1.24 1.00 0.86 -0.30 37 22 2,270 -9
28MAY26 100.00 C 1.20 1.20 0.80 0.61 -0.24 37 98 2,910 +77
28MAY26 102.50 C 0.70 0.70 0.65 0.43 -0.19 37 20 1,845 0
28MAY26 105.00 C 0.66 0.66 0.55 0.30 -0.14 37 21 1,338 0
28MAY26 107.50 C 0.50 0.50 0.45 0.21 -0.11 37 10 765 +9
28MAY26 110.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 2,036 0
28MAY26 112.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 192 0
28MAY26 115.00 C 0.33 0.33 0.32 0.07 -0.04 38 6 257 -2
28MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 344 0
28MAY26 120.00 C 0.28 0.28 0.28 0.03 -0.02 38 4 966 0
28MAY26 122.50 C 0.26 0.26 0.26 0.02 -0.02 38 4 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 412 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 435 0
28MAY26 130.00 C 0.17 0.17 0.16 0.01 0.00 40 50 291 -10
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 984 0
29JUN26 37.00 C 0.00 0.00 0.00 45.07 -1.55 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 44.15 -1.47 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 43.16 -1.48 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 42.17 -1.48 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 41.23 -1.42 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.18 -1.47 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.19 -1.21 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.26 -1.43 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.46 -1.14 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.56 -1.04 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.55 -0.82 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.58 -1.00 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.70 -0.91 64 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 32.74 -0.58 63 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.39 -0.49 61 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.46 -1.41 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.62 -0.88 55 0 0 0
29JUN26 60.00 C 24.00 24.00 24.00 23.16 -1.16 50 100 105 +100
29JUN26 62.50 C 0.00 0.00 0.00 20.90 -0.90 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 18.54 -1.01 45 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 16.39 -1.08 43 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 14.25 -1.14 41 0 2,771 0
29JUN26 72.50 C 0.00 0.00 0.00 12.10 -0.97 38 0 116 0
29JUN26 75.00 C 0.00 0.00 0.00 10.39 -0.94 38 0 4,380 0
29JUN26 77.50 C 0.00 0.00 0.00 8.90 -0.95 39 2,000 4,852 +533
29JUN26 80.00 C 8.24 8.24 7.42 7.37 -0.87 38 2,017 16,659 +20
29JUN26 82.50 C 6.95 6.95 6.00 6.15 -0.85 38 2,435 4,703 +103
29JUN26 85.00 C 5.98 5.98 4.82 5.16 -0.64 38 240 5,532 -70
29JUN26 87.50 C 4.55 4.55 4.01 4.20 -0.62 38 390 3,434 +317
29JUN26 90.00 C 4.00 4.00 3.33 3.46 -0.54 38 2,914 13,925 -761
29JUN26 92.50 C 2.87 3.04 2.87 2.84 -0.47 39 44 2,211 -44
29JUN26 95.00 C 2.75 2.75 2.24 2.31 -0.43 39 171 8,013 +15
29JUN26 97.50 C 1.94 1.94 1.94 1.85 -0.42 39 1 7,124 0
29JUN26 100.00 C 2.24 2.24 1.50 1.46 -0.37 39 1,066 14,636 -733
29JUN26 102.50 C 1.49 1.49 1.46 1.15 -0.32 39 62 4,418 0
29JUN26 105.00 C 1.38 1.38 1.12 0.90 -0.27 39 36 15,178 -33
29JUN26 107.50 C 0.97 0.97 0.97 0.70 -0.23 39 10 2,553 0
29JUN26 110.00 C 1.00 1.02 0.91 0.54 -0.19 39 2,012 11,083 +1,990
29JUN26 112.50 C 0.80 0.80 0.80 0.42 -0.16 39 1 1,223 +1
29JUN26 115.00 C 0.78 0.78 0.70 0.32 -0.13 39 2,006 14,314 +2,005
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.11 38 0 3,368 0
29JUN26 120.00 C 0.57 0.57 0.52 0.18 -0.09 38 149 6,237 -148
29JUN26 122.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 1,421 0
29JUN26 130.00 C 0.60 0.60 0.40 0.06 -0.04 39 540 11,740 +40
29JUN26 132.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2,376 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 744 0
29JUN26 150.00 C 0.22 0.23 0.22 0.01 0.00 41 42 2,740 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 271 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 538 0
29JUN26 160.00 C 0.19 0.19 0.18 0.01 0.00 44 70 898 +50
29JUN26 162.50 C 0.10 0.10 0.10 0.01 0.00 45 1 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
29JUN26 175.00 C 0.14 0.14 0.14 0.01 0.00 50 70 252 -70
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,356 0
30JUL26 60.00 C 0.00 0.00 0.00 23.69 - 48 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 21.42 -0.87 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.25 -0.98 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.99 -1.16 41 0 0 0
30JUL26 70.00 C 15.76 15.76 15.76 15.25 -0.93 42 17 17 +17
30JUL26 72.50 C 13.92 13.92 13.92 13.05 -0.87 39 30 30 +30
30JUL26 75.00 C 0.00 0.00 0.00 11.43 -1.20 39 0 0 0
30JUL26 77.50 C 9.86 9.86 9.86 9.85 -0.92 38 1 1 +1
30JUL26 80.00 C 0.00 0.00 0.00 8.62 -0.68 39 0 0 0
30JUL26 82.50 C 7.66 7.72 7.29 7.38 -0.67 39 62 110 +62
30JUL26 85.00 C 6.59 6.76 6.28 6.28 -0.62 38 268 295 +238
30JUL26 87.50 C 6.14 6.14 5.29 5.35 -0.56 39 83 53 +53
30JUL26 90.00 C 4.83 4.89 4.56 4.55 -0.51 39 91 51 +51
30JUL26 92.50 C 0.00 0.00 0.00 3.82 -0.50 39 0 63 0
30JUL26 95.00 C 3.25 3.28 3.25 3.25 -0.43 39 30 30 +30
30JUL26 97.50 C 2.98 2.98 2.70 2.75 -0.39 39 42 40 +40
30JUL26 100.00 C 2.39 2.39 2.26 2.30 -0.36 39 147 147 +143
30JUL26 102.50 C 0.00 0.00 0.00 1.91 -0.31 39 0 0 0
30JUL26 105.00 C 2.26 2.26 2.26 1.57 -0.28 39 30 30 +30
30JUL26 107.50 C 1.55 1.55 1.50 1.29 -0.24 39 53 55 +53
29SEP26 37.00 C 0.00 0.00 0.00 46.07 -0.65 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 45.10 -1.02 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.14 -0.64 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.19 -1.02 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.23 -1.03 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.26 -1.05 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.33 -0.66 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.39 -1.03 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.48 -0.66 62 0 0 0
29SEP26 46.00 C 38.64 38.64 38.64 37.53 -0.64 60 30 30 +30
29SEP26 47.00 C 37.70 37.70 37.70 36.58 -0.64 59 30 30 +30
29SEP26 48.00 C 36.77 36.77 36.77 35.66 -0.63 58 30 30 +30
29SEP26 49.00 C 35.83 35.83 35.83 34.72 -0.66 57 30 30 +30
29SEP26 50.00 C 34.91 34.91 33.05 33.73 -0.91 55 31 133 +1
29SEP26 52.50 C 0.00 0.00 0.00 31.45 -0.85 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.12 -1.02 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.57 -1.30 45 0 0 0
29SEP26 60.00 C 26.00 26.00 26.00 24.67 -1.01 46 30 101 +30
29SEP26 62.50 C 23.86 23.86 23.86 22.58 -0.99 45 30 33 +30
29SEP26 65.00 C 21.83 21.83 21.83 20.59 -0.96 44 30 31 +30
29SEP26 67.50 C 0.00 0.00 0.00 18.70 -0.91 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 16.92 -0.93 43 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 15.26 -0.90 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.52 -0.86 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.03 -0.77 40 0 261 0
29SEP26 80.00 C 11.00 11.00 11.00 10.54 -0.87 39 5 6,452 +5
29SEP26 82.50 C 10.09 10.09 9.38 9.43 -0.90 40 13 1,461 -1
29SEP26 85.00 C 8.74 8.74 8.74 8.27 -0.84 39 30 2,854 -30
29SEP26 87.50 C 7.84 7.84 7.51 7.51 -0.59 40 32 2,669 +10
29SEP26 90.00 C 6.97 6.97 6.65 6.65 -0.54 40 32 7,103 +28
29SEP26 92.50 C 5.90 5.90 5.90 5.90 -0.49 40 1 894 0
29SEP26 95.00 C 5.23 5.23 5.23 5.23 -0.44 40 1 9,335 -1
29SEP26 97.50 C 4.65 4.65 4.65 4.61 -0.43 41 1 2,247 0
29SEP26 100.00 C 4.80 4.80 4.00 4.03 -0.47 40 183 12,877 -112
29SEP26 102.50 C 3.80 3.80 3.80 3.52 -0.43 40 1 3,440 -1
29SEP26 105.00 C 0.00 0.00 0.00 3.07 -0.40 40 0 2,562 0
29SEP26 107.50 C 0.00 0.00 0.00 2.68 -0.36 40 0 1,308 0
29SEP26 110.00 C 2.90 2.90 2.90 2.33 -0.33 40 2 5,831 0
29SEP26 112.50 C 0.00 0.00 0.00 2.02 -0.30 40 0 641 0
29SEP26 115.00 C 2.10 2.20 2.10 1.75 -0.27 40 122 1,683 +120
29SEP26 117.50 C 0.00 0.00 0.00 1.52 -0.24 40 0 1,015 0
29SEP26 120.00 C 1.67 1.69 1.67 1.31 -0.22 40 21 2,098 +20
29SEP26 122.50 C 1.54 1.60 1.54 1.14 -0.19 40 3 1,153 0
29SEP26 125.00 C 1.48 1.48 1.48 0.98 -0.18 40 12 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 0.85 -0.16 40 0 512 0
29SEP26 130.00 C 1.22 1.26 1.20 0.73 -0.14 40 71 2,478 +43
29SEP26 132.50 C 1.12 1.12 1.12 0.63 -0.13 40 1 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.54 -0.12 40 0 370 0
29SEP26 137.50 C 0.00 0.00 0.00 0.47 -0.10 40 0 148 0
29SEP26 140.00 C 0.00 0.00 0.00 0.40 -0.09 40 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 0.34 -0.08 40 0 169 0
29SEP26 145.00 C 0.80 0.80 0.80 0.30 -0.07 40 21 291 0
29SEP26 147.50 C 0.00 0.00 0.00 0.25 -0.07 40 0 78 0
29SEP26 150.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 660 0
29SEP26 152.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 274 0
29SEP26 155.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 1,131 0
29SEP26 160.00 C 0.58 0.63 0.58 0.12 -0.03 40 5 685 +3
30DEC26 37.00 C 0.00 0.00 0.00 46.55 -0.87 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.62 -0.74 62 0 0 0
30DEC26 39.00 C 45.13 45.13 45.13 44.69 -0.92 61 30 30 +30
30DEC26 40.00 C 0.00 0.00 0.00 43.87 -0.76 62 0 0 0
30DEC26 41.00 C 44.09 44.09 44.09 42.95 -0.77 61 30 30 +30
30DEC26 42.00 C 0.00 0.00 0.00 42.03 -0.82 60 0 0 0
30DEC26 43.00 C 42.26 42.26 42.26 41.19 -0.67 60 30 30 +30
30DEC26 44.00 C 41.34 41.34 40.50 40.27 -0.69 58 60 60 +60
30DEC26 45.00 C 40.39 40.45 40.39 39.32 -0.72 57 60 15,076 +60
30DEC26 46.00 C 39.52 39.52 39.51 38.37 -0.93 56 60 71 +60
30DEC26 47.00 C 38.62 38.65 38.62 37.44 -1.00 55 60 60 +60
30DEC26 48.00 C 37.73 37.73 37.73 36.51 -1.00 54 30 30 +30
30DEC26 49.00 C 36.85 36.86 36.85 35.59 -0.91 52 60 301 +60
30DEC26 50.00 C 35.97 35.97 35.95 34.68 -0.91 52 60 60 +60
30DEC26 52.50 C 33.79 33.79 32.97 32.45 -0.97 49 60 60 +60
30DEC26 55.00 C 31.63 31.63 31.63 30.29 -0.96 48 30 30 +30
30DEC26 57.50 C 29.59 29.59 28.80 28.22 -0.93 47 60 60 +60
30DEC26 60.00 C 27.62 27.62 27.62 26.22 -0.92 46 30 42 +30
30DEC26 62.50 C 25.67 25.67 25.67 24.32 -0.89 45 30 61 +30
30DEC26 65.00 C 23.78 23.78 23.04 22.50 -0.87 44 60 97 +60
30DEC26 67.50 C 21.96 21.96 21.96 20.78 -0.84 44 30 90 +30
30DEC26 70.00 C 20.19 20.19 20.19 19.16 -0.81 43 32 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 17.63 -0.72 43 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 16.20 -0.75 43 0 234 0
30DEC26 77.50 C 16.23 16.30 16.23 14.86 -0.71 43 34 359 +34
30DEC26 80.00 C 13.30 13.30 13.30 13.61 -0.68 42 4 3,214 +4
30DEC26 82.50 C 12.50 12.50 12.50 12.02 -0.31 41 2 2,506 +2
30DEC26 85.00 C 0.00 0.00 0.00 10.97 -0.77 41 0 4,937 0
30DEC26 87.50 C 0.00 0.00 0.00 10.01 -0.71 41 0 1,489 0
30DEC26 90.00 C 9.90 9.90 9.88 9.12 -0.66 41 50 6,899 -40
30DEC26 92.50 C 0.00 0.00 0.00 8.30 -0.64 41 0 881 0
30DEC26 95.00 C 0.00 0.00 0.00 7.56 -0.61 41 0 1,787 0
30DEC26 97.50 C 0.00 0.00 0.00 6.96 -0.51 41 0 1,573 0
30DEC26 100.00 C 7.10 7.10 6.28 6.37 -0.46 41 80 4,657 +32
30DEC26 102.50 C 6.12 6.15 6.12 5.74 -0.50 41 55 846 +16
30DEC26 105.00 C 0.00 0.00 0.00 5.26 -0.43 41 0 1,039 0
30DEC26 107.50 C 4.85 4.85 4.85 4.81 -0.35 41 95 349 0
30DEC26 110.00 C 4.65 4.65 4.56 4.36 -0.33 41 2 1,057 0
30DEC26 112.50 C 0.00 0.00 0.00 3.95 -0.30 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.57 -0.28 41 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 3.23 -0.26 41 0 549 0
30DEC26 120.00 C 3.22 3.22 3.22 2.92 -0.24 41 20 1,125 +20
30DEC26 122.50 C 2.95 2.95 2.95 2.64 -0.22 41 5 1,003 0
30DEC26 125.00 C 2.72 2.72 2.72 2.38 -0.21 41 1 996 -1
30DEC26 127.50 C 0.00 0.00 0.00 2.15 -0.19 41 0 1,076 0
30DEC26 130.00 C 0.00 0.00 0.00 1.94 -0.18 41 0 3,333 0
30DEC26 132.50 C 0.00 0.00 0.00 1.76 -0.16 41 0 2,611 0
30DEC26 135.00 C 0.00 0.00 0.00 1.58 -0.15 41 0 842 0
30DEC26 137.50 C 0.00 0.00 0.00 1.43 -0.14 41 0 506 0
30DEC26 140.00 C 1.82 1.84 1.82 1.29 -0.13 41 3 594 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.16 -0.12 41 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 1.05 -0.11 41 0 180 0
30DEC26 147.50 C 0.00 0.00 0.00 0.95 -0.10 41 0 148 0
30DEC26 150.00 C 1.50 1.50 1.50 0.86 -0.09 41 1 982 0
30DEC26 152.50 C 1.53 1.53 1.53 0.77 -0.09 41 10 1,311 0
30DEC26 155.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 674 0
30DEC26 157.50 C 1.41 1.41 1.41 0.63 -0.07 41 10 215 0
30DEC26 160.00 C 1.30 1.30 1.15 0.57 -0.06 41 56 1,065 +5
30MAR27 37.00 C 0.00 0.00 0.00 47.26 -0.73 61 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 46.28 -0.80 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.28 -0.90 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.44 -0.84 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 43.51 -0.93 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.57 -0.91 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.72 -0.88 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.85 -0.87 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.93 -0.92 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.03 -0.99 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.14 -0.98 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.25 -0.98 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.38 -0.97 50 0 0 0
30MAR27 50.00 C 37.80 37.80 37.80 35.51 -0.97 49 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 33.40 -0.96 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.37 -0.93 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.41 -0.91 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.53 -0.90 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 25.74 -0.87 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.04 -0.84 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 22.42 -0.82 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.78 -0.89 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 19.26 -0.85 42 0 20 0
30MAR27 75.00 C 17.90 17.90 17.90 17.85 -0.82 42 2 414 +2
30MAR27 77.50 C 0.00 0.00 0.00 16.53 -0.95 42 0 2 0
30MAR27 80.00 C 15.00 15.00 15.00 15.53 -0.72 42 1 337 0
30MAR27 82.50 C 0.00 0.00 0.00 14.11 -0.52 41 0 159 0
30MAR27 85.00 C 13.83 13.83 13.50 13.07 -0.65 41 32 141 +32
30MAR27 87.50 C 12.81 12.81 12.81 12.07 -0.67 41 30 51 +7
30MAR27 90.00 C 0.00 0.00 0.00 11.18 -0.64 41 0 1,941 0
30MAR27 92.50 C 0.00 0.00 0.00 10.35 -0.61 41 0 173 0
30MAR27 95.00 C 10.20 10.20 9.17 9.58 -0.58 41 295 556 +125
30MAR27 97.50 C 0.00 0.00 0.00 8.90 -0.52 41 0 197 0
30MAR27 100.00 C 8.01 8.62 8.01 8.23 -0.50 41 36 202 +20
30MAR27 102.50 C 7.66 8.01 7.66 7.67 -0.44 41 111 398 +16
30MAR27 105.00 C 7.18 7.48 7.18 7.08 -0.43 41 223 285 +53
30MAR27 107.50 C 6.68 6.68 6.68 6.58 -0.39 41 95 280 -39
30MAR27 110.00 C 6.20 6.20 6.20 6.07 -0.36 41 100 291 0
30MAR27 112.50 C 5.94 6.00 5.80 5.60 -0.34 41 202 524 -23
TOTAL CALL 48,430 535,383 +13,163
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 198 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 172 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
02APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 121 0 172 0
02APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 93 0
02APR26 75.00 P 0.02 0.02 0.02 0.01 0.00 72 70 321 0
02APR26 77.50 P 0.06 0.10 0.05 0.02 -0.03 54 31 503 +29
02APR26 80.00 P 0.15 0.52 0.10 0.21 -0.09 50 455 625 +112
02APR26 82.50 P 0.35 1.91 0.35 1.20 +0.15 52 469 818 +50
02APR26 85.00 P 1.24 3.90 1.24 3.22 +0.66 61 206 702 -108
02APR26 87.50 P 4.20 5.90 4.20 5.72 +0.94 93 91 145 -16
02APR26 90.00 P 6.48 7.75 6.48 8.19 +0.98 117 17 128 -14
02APR26 92.50 P 0.00 0.00 0.00 10.72 +1.16 148 0 0 -99
02APR26 95.00 P 0.00 0.00 0.00 13.22 +1.12 174 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 15.70 +1.15 192 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 18.21 +1.15 217 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 20.65 +1.09 220 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 23.15 +1.10 240 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 25.65 +1.10 259 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 28.15 +1.10 276 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 30.65 +1.08 293 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.01 -0.01 40 0 18 0
10APR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 24 0
10APR26 75.00 P 0.24 0.27 0.24 0.12 -0.05 36 82 142 +16
10APR26 77.50 P 0.30 0.65 0.30 0.41 -0.06 37 367 428 +333
10APR26 80.00 P 0.69 1.40 0.69 1.06 -0.02 37 508 434 +62
10APR26 82.50 P 1.23 2.34 1.23 2.22 +0.20 37 298 823 +36
10APR26 85.00 P 2.28 4.15 2.28 3.86 +0.36 38 21 272 +10
10APR26 87.50 P 6.25 6.25 5.77 6.00 +0.65 42 6 6 +5
10APR26 90.00 P 7.60 7.60 7.60 8.19 +0.74 40 4 6 +4
10APR26 92.50 P 0.00 0.00 0.00 10.72 +1.06 51 0 5 0
10APR26 95.00 P 0.00 0.00 0.00 13.22 +1.12 59 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 15.70 +1.15 66 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 18.21 +1.15 74 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 20.65 +1.09 76 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 23.15 +1.10 83 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 25.65 +1.10 89 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 72 100 108 +100
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 0.00 0.00 0.00 0.01 0.00 59 0 158 0
29APR26 55.00 P 0.05 0.05 0.05 0.01 0.00 53 15 306 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 42 0 706 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,145 0
29APR26 65.00 P 0.19 0.19 0.19 0.04 0.00 38 5 1,733 -5
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 1,195 0
29APR26 70.00 P 0.35 0.49 0.35 0.22 -0.01 37 217 2,922 -10
29APR26 72.50 P 0.57 0.78 0.57 0.46 0.00 37 127 3,185 +27
29APR26 75.00 P 0.69 1.20 0.69 0.89 +0.03 37 340 6,581 +120
29APR26 77.50 P 1.11 1.77 1.11 1.54 +0.08 37 688 6,125 +301
29APR26 80.00 P 1.55 2.80 1.55 2.48 +0.19 38 1,092 13,547 -8
29APR26 82.50 P 2.45 4.13 2.45 3.69 +0.35 38 557 4,403 -56
29APR26 85.00 P 3.70 5.65 3.70 5.21 +0.51 38 278 6,770 -73
29APR26 87.50 P 6.20 6.82 6.20 7.06 +0.62 40 61 4,376 +11
29APR26 90.00 P 8.90 9.58 8.75 9.10 +0.77 41 12 3,493 +12
29APR26 92.50 P 0.00 0.00 0.00 11.31 +0.88 43 0 3,655 0
29APR26 95.00 P 12.10 12.10 12.10 13.26 +0.61 37 1 6,278 0
29APR26 97.50 P 14.70 14.70 14.70 15.70 +0.50 40 1 3,991 0
29APR26 100.00 P 18.00 19.06 18.00 18.21 +1.07 45 3 2,630 +2
29APR26 102.50 P 0.00 0.00 0.00 20.65 +1.07 46 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 23.15 +1.10 50 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 25.65 +1.10 54 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 28.15 +1.10 58 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 30.65 +1.08 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.05 +1.00 0 1 0 -1
29APR26 117.50 P 0.00 0.00 0.00 35.55 +1.00 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 38.05 +1.00 0 0 817 0
29APR26 122.50 P 0.00 0.00 0.00 40.63 +1.08 73 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.05 +1.00 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 45.55 +1.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.10 +1.05 79 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 50.55 +1.00 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.05 +1.00 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 55.55 +1.00 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.05 +1.00 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 60.60 +1.05 92 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.05 +1.00 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.55 +0.94 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.05 +1.00 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 62 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 45.00 P 0.06 0.06 0.06 0.01 0.00 54 10 54 +10
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 55.00 P 0.15 0.15 0.15 0.01 -0.01 37 3 165 +3
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 209 0
28MAY26 60.00 P 0.34 0.34 0.30 0.07 0.00 38 12 889 -10
28MAY26 62.50 P 0.00 0.00 0.00 0.14 0.00 38 0 1,772 0
28MAY26 65.00 P 0.58 0.60 0.58 0.27 0.00 37 68 1,723 +1
28MAY26 67.50 P 0.77 0.84 0.77 0.49 0.00 37 190 1,655 +142
28MAY26 70.00 P 1.20 1.20 1.00 0.82 +0.01 38 32 3,274 0
28MAY26 72.50 P 1.42 1.65 1.42 1.29 +0.03 38 10 4,286 +4
28MAY26 75.00 P 2.12 2.15 1.96 1.94 +0.06 38 35 6,126 +22
28MAY26 77.50 P 2.62 3.05 2.62 2.80 +0.12 38 240 5,355 +178
28MAY26 80.00 P 2.90 4.12 2.90 3.87 +0.21 38 322 6,042 +21
28MAY26 82.50 P 4.94 5.48 4.76 5.09 +0.30 38 676 3,036 +204
28MAY26 85.00 P 6.40 6.93 6.40 6.61 +0.48 38 33 5,510 -33
28MAY26 87.50 P 0.00 0.00 0.00 8.31 +0.56 39 0 1,601 0
28MAY26 90.00 P 0.00 0.00 0.00 10.18 +0.70 40 0 625 0
28MAY26 92.50 P 0.00 0.00 0.00 12.16 +0.73 40 0 1,062 0
28MAY26 95.00 P 0.00 0.00 0.00 14.32 +0.89 42 0 838 0
28MAY26 97.50 P 0.00 0.00 0.00 16.57 +0.95 43 0 174 0
28MAY26 100.00 P 18.86 18.86 18.86 18.39 +0.53 37 10 74 +2
28MAY26 102.50 P 0.00 0.00 0.00 20.87 +0.92 40 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 23.16 +0.85 38 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 25.65 +0.98 40 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 28.15 +1.09 43 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 30.65 +1.08 46 1 1 +1
28MAY26 115.00 P 0.00 0.00 0.00 33.05 +1.00 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 35.55 +1.00 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.05 +1.00 0 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 40.63 +1.08 55 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 43.07 +0.94 53 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 45.69 +1.14 62 1 0 -1
28MAY26 130.00 P 0.00 0.00 0.00 48.10 +1.05 59 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.66 +1.11 65 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.15 +1.10 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.55 +1.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.06 +0.86 63 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 60.60 +1.05 70 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.05 +1.00 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.55 +0.94 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.05 +1.00 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 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 45 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 42 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 39 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 39 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 67 0
29JUN26 55.00 P 0.38 0.40 0.38 0.08 -0.01 38 20 203 +10
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 469 0
29JUN26 60.00 P 0.60 0.68 0.60 0.27 -0.02 38 16 1,326 +5
29JUN26 62.50 P 0.88 0.92 0.87 0.46 -0.01 39 136 894 -36
29JUN26 65.00 P 1.04 1.15 1.04 0.73 -0.01 39 623 3,286 +623
29JUN26 67.50 P 1.47 1.51 1.47 1.11 0.00 39 102 8,096 +100
29JUN26 70.00 P 1.84 2.00 1.80 1.62 +0.01 39 26 9,383 0
29JUN26 72.50 P 2.40 2.54 2.38 2.27 +0.03 39 12 6,663 +1
29JUN26 75.00 P 3.20 3.40 3.10 3.09 +0.07 39 60 18,288 +22
29JUN26 77.50 P 3.61 4.13 3.61 4.06 +0.12 39 2,047 9,484 +1,977
29JUN26 80.00 P 4.93 5.50 4.93 5.20 +0.26 39 2,254 22,367 +60
29JUN26 82.50 P 6.12 6.71 6.12 6.40 +0.28 39 3,257 10,248 +2,580
29JUN26 85.00 P 0.00 0.00 0.00 7.90 +0.43 39 0 11,944 0
29JUN26 87.50 P 9.11 9.91 9.11 9.56 +0.56 40 437 4,530 -250
29JUN26 90.00 P 11.34 11.36 11.34 11.29 +0.57 40 2,075 7,311 -1,478
29JUN26 92.50 P 12.90 12.90 12.90 12.87 +0.37 38 30 4,172 -30
29JUN26 95.00 P 0.00 0.00 0.00 14.83 +0.40 38 0 15,661 0
29JUN26 97.50 P 0.00 0.00 0.00 16.84 +0.38 38 0 7,438 0
29JUN26 100.00 P 19.30 19.30 19.30 19.30 +1.11 41 40 18,240 -40
29JUN26 102.50 P 0.00 0.00 0.00 21.43 +1.11 40 0 5,148 0
29JUN26 105.00 P 0.00 0.00 0.00 23.51 +0.98 38 0 16,798 0
29JUN26 107.50 P 0.00 0.00 0.00 25.83 +1.04 38 14 3,616 0
29JUN26 110.00 P 28.40 28.40 28.40 28.15 +1.05 36 2,005 9,744 -1,076
29JUN26 112.50 P 0.00 0.00 0.00 30.65 +0.90 39 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 33.35 +1.19 45 2,000 4,299 +2
29JUN26 117.50 P 0.00 0.00 0.00 35.56 +0.96 38 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 38.38 +0.95 50 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 40.63 +1.08 46 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 43.07 +0.94 45 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 45.69 +1.12 52 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 48.18 +1.13 53 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 50.66 +0.78 54 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 53.15 +0.90 56 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 55.55 +0.82 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 58.06 +0.86 54 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 60.60 +1.05 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 63.05 +1.00 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.67 +1.06 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.06 +1.01 60 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 70.55 +1.00 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 73.05 +1.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.67 +0.94 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.16 +1.11 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.66 +0.94 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.05 +0.83 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.55 +0.81 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.05 +0.83 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.55 +0.81 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.05 +1.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.55 +1.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.16 +0.97 82 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.59 +1.04 80 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.05 +1.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.55 +1.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.16 +0.92 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.66 +0.96 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.15 +0.91 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.55 +1.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.15 +1.10 91 0 0 0
30JUL26 60.00 P 0.99 1.06 0.99 0.56 - 39 216 206 -
30JUL26 62.50 P 1.22 1.22 1.22 0.84 +0.03 39 30 38 +30
30JUL26 65.00 P 1.72 1.72 1.66 1.23 +0.05 39 4 5 +4
30JUL26 67.50 P 0.00 0.00 0.00 1.73 +0.07 39 0 0 0
30JUL26 70.00 P 2.62 2.68 2.62 2.36 +0.11 39 11 61 +1
30JUL26 72.50 P 3.29 3.29 3.29 3.11 +0.16 39 30 60 +30
30JUL26 75.00 P 3.68 3.68 3.68 3.98 +0.17 39 30 50 +30
30JUL26 77.50 P 5.11 5.11 4.98 5.04 +0.23 40 101 141 +101
30JUL26 80.00 P 5.94 6.34 5.94 6.10 +0.24 39 94 94 +94
30JUL26 82.50 P 6.76 7.72 6.76 7.35 +0.30 39 167 160 +129
30JUL26 85.00 P 8.23 9.20 8.23 8.86 +0.44 39 60 60 +60
30JUL26 87.50 P 9.74 10.41 9.74 10.43 +0.51 39 104 102 +101
30JUL26 90.00 P 0.00 0.00 0.00 12.14 +0.57 40 0 90 0
30JUL26 92.50 P 0.00 0.00 0.00 13.97 +0.62 40 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.62 +0.41 39 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.60 +0.79 39 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.88 +1.07 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.03 +0.77 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.23 +1.19 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.48 +1.23 41 0 0 0
29SEP26 37.00 P 0.22 0.22 0.22 0.01 0.00 40 4 21 +4
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 40 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 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 40 0 193 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 0.00 40 0 62 0
29SEP26 45.00 P 0.55 0.55 0.55 0.10 0.00 40 30 78 +17
29SEP26 46.00 P 0.59 0.59 0.59 0.12 0.00 40 30 35 +28
29SEP26 47.00 P 0.00 0.00 0.00 0.15 0.00 40 0 38 0
29SEP26 48.00 P 0.70 0.70 0.63 0.19 0.00 40 33 47 +33
29SEP26 49.00 P 0.67 0.67 0.67 0.22 0.00 40 1 23 +1
29SEP26 50.00 P 0.78 0.78 0.75 0.28 +0.01 40 11 823 +11
29SEP26 52.50 P 0.00 0.00 0.00 0.43 +0.01 40 0 410 0
29SEP26 55.00 P 1.17 1.17 1.17 0.63 +0.01 40 8 665 +8
29SEP26 57.50 P 1.52 1.52 1.52 0.92 +0.01 40 10 716 0
29SEP26 60.00 P 1.79 1.82 1.79 1.29 +0.03 40 80 1,455 -80
29SEP26 62.50 P 2.25 2.25 2.25 1.74 +0.05 40 20 1,031 0
29SEP26 65.00 P 0.00 0.00 0.00 2.29 +0.06 40 0 1,924 0
29SEP26 67.50 P 0.00 0.00 0.00 2.97 +0.09 40 0 2,839 0
29SEP26 70.00 P 0.00 0.00 0.00 3.74 +0.13 40 0 18,686 0
29SEP26 72.50 P 4.72 4.80 4.72 4.62 +0.13 41 102 1,812 -99
29SEP26 75.00 P 5.70 5.70 5.70 5.65 +0.19 41 3 4,421 +3
29SEP26 77.50 P 6.69 6.69 6.69 6.69 +0.21 41 1 4,666 0
29SEP26 80.00 P 7.87 7.87 7.87 7.87 +0.33 40 2 9,151 -2
29SEP26 82.50 P 9.13 9.13 9.13 9.13 +0.29 40 2 4,093 +2
29SEP26 85.00 P 10.56 10.56 10.56 10.56 +0.36 40 2 6,558 -2
29SEP26 87.50 P 0.00 0.00 0.00 12.16 +0.47 40 0 1,834 0
29SEP26 90.00 P 0.00 0.00 0.00 13.69 +0.42 40 0 4,869 0
29SEP26 92.50 P 0.00 0.00 0.00 15.47 +0.51 40 0 3,189 0
29SEP26 95.00 P 16.67 17.49 16.67 17.42 +0.70 41 77 5,785 -75
29SEP26 97.50 P 0.00 0.00 0.00 19.34 +0.76 41 0 2,613 0
29SEP26 100.00 P 20.74 21.22 20.74 21.18 +0.89 41 116 6,721 +30
29SEP26 102.50 P 0.00 0.00 0.00 23.21 +1.26 41 0 3,814 0
29SEP26 105.00 P 0.00 0.00 0.00 24.92 +0.27 39 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 27.29 +0.55 40 14 728 0
29SEP26 110.00 P 0.00 0.00 0.00 29.31 +0.78 39 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 31.56 +0.75 40 0 371 0
29SEP26 115.00 P 34.00 34.00 34.00 33.73 +0.81 39 20 1,893 +20
29SEP26 117.50 P 0.00 0.00 0.00 36.07 +0.83 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.44 +0.59 39 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 40.65 +0.57 36 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 43.18 +0.76 38 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.69 +0.75 40 1 4 +1
29SEP26 130.00 P 0.00 0.00 0.00 48.18 +0.86 41 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 50.66 +0.78 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 53.15 +0.90 43 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.55 +0.82 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.06 +0.86 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.60 +1.01 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.05 +1.00 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.67 +1.06 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.06 +0.97 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.55 +1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.05 +0.98 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.67 +0.94 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.16 +1.11 55 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.01 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 0.15 +0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 44.00 P 0.89 0.89 0.89 0.32 +0.02 41 30 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 15,269 0
30DEC26 46.00 P 1.04 1.04 1.04 0.43 +0.02 41 30 71 +28
30DEC26 47.00 P 0.00 0.00 0.00 0.51 +0.03 41 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 +0.03 41 0 118 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 +0.04 41 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 +0.05 41 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 1.09 +0.05 41 0 157 0
30DEC26 55.00 P 2.06 2.06 2.06 1.47 +0.08 41 5 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.91 +0.10 41 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 2.46 +0.11 41 0 1,366 0
30DEC26 62.50 P 0.00 0.00 0.00 3.09 +0.16 41 0 1,136 0
30DEC26 65.00 P 4.15 4.20 4.15 3.81 +0.16 41 18 1,570 +8
30DEC26 67.50 P 4.88 4.88 4.88 4.63 +0.21 41 2 483 0
30DEC26 70.00 P 5.51 5.65 5.51 5.54 +0.22 42 11 20,768 +10
30DEC26 72.50 P 6.38 6.52 6.34 6.55 +0.27 42 19 1,668 +1
30DEC26 75.00 P 7.20 7.47 7.20 7.54 +0.26 41 27 2,007 +15
30DEC26 77.50 P 8.33 8.33 8.33 8.67 +0.34 41 2 2,516 +2
30DEC26 80.00 P 8.75 9.91 8.75 9.95 +0.45 41 110 10,264 +95
30DEC26 82.50 P 11.14 11.34 11.11 11.27 +0.51 41 634 2,984 +620
30DEC26 85.00 P 0.00 0.00 0.00 12.68 +0.54 41 0 7,000 0
30DEC26 87.50 P 0.00 0.00 0.00 14.12 +0.50 41 0 1,292 0
30DEC26 90.00 P 16.00 16.00 16.00 15.61 +0.45 40 30 4,982 +30
30DEC26 92.50 P 16.43 17.03 16.43 17.36 +0.50 41 130 857 +130
30DEC26 95.00 P 0.00 0.00 0.00 19.17 +0.61 41 0 2,587 0
30DEC26 97.50 P 0.00 0.00 0.00 20.78 +0.40 40 0 1,746 0
30DEC26 100.00 P 22.68 22.68 22.68 22.90 +0.80 41 1 4,531 0
30DEC26 102.50 P 0.00 0.00 0.00 24.57 +0.41 40 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 26.90 +1.16 42 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 28.94 +1.12 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 30.99 +0.77 42 10 1,029 -10
30DEC26 112.50 P 0.00 0.00 0.00 32.68 +0.36 40 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 35.05 +0.60 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 37.27 +0.67 41 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 39.34 +0.41 40 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 41.58 +0.56 40 0 3 0
30DEC26 125.00 P 43.50 43.50 43.50 44.17 +1.01 42 20 1,030 +20
30DEC26 127.50 P 0.00 0.00 0.00 46.49 +1.02 42 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 48.35 +0.56 38 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 50.68 +0.49 37 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.15 +0.59 38 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 55.78 +0.86 41 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 58.21 +0.82 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.64 +0.89 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 63.10 +0.97 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.67 +1.06 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.06 +0.97 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 70.55 +0.95 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.05 +0.93 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.67 +0.94 47 0 0 0
30DEC26 160.00 P 77.50 79.00 77.50 78.16 +1.11 48 6 140 +6
30MAR27 37.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.45 +0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 +0.03 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 +0.04 41 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.80 +0.04 41 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.92 +0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.05 +0.06 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.17 +0.05 41 0 199 0
30MAR27 50.00 P 1.99 1.99 1.99 1.30 +0.06 41 25 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.73 +0.09 41 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 2.20 +0.12 41 0 145 0
30MAR27 57.50 P 0.00 0.00 0.00 2.77 +0.12 41 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 3.41 +0.16 41 0 182 0
30MAR27 62.50 P 4.31 4.31 4.31 4.14 +0.16 41 10 300 +10
30MAR27 65.00 P 5.20 5.20 5.20 4.95 +0.21 41 2 161 0
30MAR27 67.50 P 5.89 5.89 5.89 5.87 +0.22 41 16 212 +16
30MAR27 70.00 P 6.68 7.00 6.68 6.84 +0.26 42 51 454 +41
30MAR27 72.50 P 7.70 7.70 7.66 7.90 +0.33 41 112 479 +107
30MAR27 75.00 P 9.02 9.02 9.02 8.93 +0.33 41 1 609 +1
30MAR27 77.50 P 9.68 9.68 9.68 10.08 +0.40 41 2 415 +2
30MAR27 80.00 P 11.10 11.49 11.10 11.33 +0.46 41 298 435 +255
30MAR27 82.50 P 12.56 12.83 12.55 12.64 +0.47 41 128 181 +126
30MAR27 85.00 P 13.90 13.90 13.90 14.07 +0.53 40 1 45 +1
30MAR27 87.50 P 0.00 0.00 0.00 15.56 +0.55 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 17.16 +0.58 41 0 1,554 -30
30MAR27 92.50 P 0.00 0.00 0.00 18.80 +0.58 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 20.48 +0.80 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 22.31 +0.92 41 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 23.93 +0.72 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 26.06 +0.63 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 28.02 +0.98 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.69 +0.41 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.05 +1.08 41 10 31 +10
30MAR27 112.50 P 34.00 34.00 34.00 34.11 +0.75 41 5 11 +5
TOTAL PUT 26,080 540,296 +5,833
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$ 11.34
29APR26 8.25 C 0.00 0.00 0.00 3.11 +0.27 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.86 +0.27 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.62 +0.28 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.35 +0.25 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.11 +0.26 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.87 +0.25 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.63 +0.24 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.40 +0.23 33 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 +0.16 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.62 +0.12 33 0 67 0
29APR26 11.50 C 0.33 0.39 0.33 0.34 +0.06 32 48 140 +38
29APR26 12.00 C 0.18 0.18 0.18 0.18 +0.04 32 13 62 +13
29APR26 12.50 C 0.08 0.08 0.08 0.08 +0.02 32 2 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 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 71 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.15 +0.31 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.90 +0.31 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.66 +0.32 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.44 +0.34 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.21 +0.30 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.91 +0.22 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.69 +0.21 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.47 +0.19 34 0 15 0
28MAY26 10.50 C 1.07 1.10 1.07 1.12 +0.16 37 27 86 +27
28MAY26 11.00 C 0.00 0.00 0.00 0.77 +0.11 35 0 0 0
28MAY26 11.50 C 0.52 0.52 0.52 0.50 +0.06 34 34 79 +34
28MAY26 12.00 C 0.00 0.00 0.00 0.32 +0.04 34 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.20 +0.03 34 0 90 0
28MAY26 13.00 C 0.12 0.12 0.12 0.12 +0.01 35 50 180 +50
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.41 +0.31 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.15 +0.29 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.93 +0.34 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.67 +0.33 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.45 +0.30 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 +0.29 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.99 +0.28 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.72 +0.21 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.51 +0.18 34 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.17 +0.14 35 0 0 0
29JUN26 11.00 C 0.89 0.89 0.89 0.85 +0.11 34 10 10 +10
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.07 34 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.05 34 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 +0.03 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 34 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.16 +0.30 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.93 +0.33 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.69 +0.32 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.46 +0.31 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.22 +0.27 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.00 +0.25 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.75 +0.19 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.56 +0.18 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.22 +0.15 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.93 +0.10 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.70 +0.09 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.52 +0.07 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30JUL26 13.50 C 0.21 0.21 0.21 0.20 +0.03 34 8 8 +8
30JUL26 14.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.16 +0.30 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 +0.32 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 +0.31 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.48 +0.28 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.26 +0.19 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 +0.17 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.90 +0.18 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.16 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 +0.10 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.11 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 +0.09 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 +0.08 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.05 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.16 +0.20 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 +0.29 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.28 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.24 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.37 +0.15 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.11 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.92 +0.15 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 +0.12 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 +0.09 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 +0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 +0.06 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.05 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.03 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 23.00 C 0.05 0.05 0.05 0.01 0.00 33 45 2,045 +43
30MAR27 8.25 C 0.00 0.00 0.00 3.27 +0.21 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.08 +0.20 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.90 +0.19 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.72 +0.17 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 +0.09 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 +0.15 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 +0.14 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 +0.15 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 +0.10 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.10 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.08 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.06 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
TOTAL CALL 237 19,738 +223
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 55 0
29APR26 10.50 P 0.13 0.13 0.13 0.11 -0.10 33 10 125 0
29APR26 11.00 P 0.22 0.27 0.22 0.26 -0.13 33 24 402 0
29APR26 11.50 P 0.50 0.50 0.50 0.48 -0.20 32 40 347 -40
29APR26 12.00 P 0.00 0.00 0.00 0.82 -0.23 33 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.23 -0.25 33 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.68 -0.26 33 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.18 -0.30 40 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.66 -0.27 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.18 -0.30 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.68 -0.30 58 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.16 -0.27 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.66 -0.27 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.16 -0.27 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.66 -0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.16 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.66 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.16 -0.27 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 -0.07 34 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 -0.10 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.20 -0.12 34 0 163 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 -0.14 35 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.59 -0.17 35 0 100 0
28MAY26 11.50 P 0.90 0.90 0.85 0.88 -0.21 34 10 65 +10
28MAY26 12.00 P 0.00 0.00 0.00 1.22 -0.24 34 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.62 -0.25 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.05 -0.31 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.51 -0.35 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.03 -0.31 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 -0.34 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.01 -0.33 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.48 -0.25 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.45 -0.27 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.95 -0.27 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.45 -0.27 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.95 -0.26 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.44 -0.27 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.09 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.10 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.12 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 -0.12 35 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.16 35 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 -0.19 34 0 100 0
29JUN26 12.00 P 1.29 1.29 1.29 1.35 -0.21 34 100 111 +100
29JUN26 12.50 P 0.00 0.00 0.00 1.72 -0.24 34 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.14 -0.30 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 -0.33 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.03 -0.35 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 -0.36 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.01 -0.33 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.48 -0.35 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.96 -0.36 34 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.47 -0.35 41 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 -0.35 44 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.45 -0.37 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.95 -0.27 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.44 -0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.94 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.44 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.94 -0.27 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.93 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.93 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.93 -0.27 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.92 -0.27 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.07 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 -0.09 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.11 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.40 -0.12 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.12 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.83 -0.15 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.11 -0.19 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.44 -0.21 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.80 -0.23 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.21 -0.28 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 -0.31 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.08 -0.33 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.55 -0.32 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.02 -0.33 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.49 -0.36 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.08 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.10 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.12 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.14 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.16 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.14 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 -0.20 37 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.06 -0.21 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.45 -0.22 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.86 -0.24 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.25 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.74 -0.25 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.20 -0.27 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.68 -0.27 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.27 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 -0.27 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.16 -0.27 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 -0.29 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 -0.32 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.62 -0.33 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.10 -0.36 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 -0.37 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 -0.36 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.93 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.93 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.93 -0.27 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.07 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.08 35 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.10 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.11 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.13 35 0 0 0
30DEC26 10.00 P 0.82 0.82 0.82 0.77 -0.13 35 15 1,023 +15
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.16 35 0 0 0
30DEC26 11.00 P 1.30 1.30 1.30 1.25 -0.17 35 15 40 +15
30DEC26 11.50 P 0.00 0.00 0.00 1.55 -0.18 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 -0.20 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 -0.22 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 -0.22 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 -0.24 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.25 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.83 -0.26 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.28 -0.26 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.74 -0.27 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.22 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.70 -0.23 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.16 -0.27 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 -0.26 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.12 -0.32 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 -0.33 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.10 -0.36 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.59 -0.37 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.09 -0.36 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.94 -0.26 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.93 -0.27 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.93 -0.27 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.09 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.10 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 -0.10 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.12 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.12 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.12 34 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.15 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.17 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 -0.18 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 -0.20 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 -0.21 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.72 -0.22 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 -0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.51 -0.14 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.83 -0.26 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.28 -0.26 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 -0.27 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.22 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.70 -0.23 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.16 -0.27 39 0 0 0
TOTAL PUT 214 5,353 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 32.02
02APR26 23.00 C 0.00 0.00 0.00 9.02 +0.26 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 8.02 +0.26 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 7.02 +0.26 0 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 6.02 +0.26 0 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 4.02 +0.25 0 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 3.03 +0.27 88 0 0 0
02APR26 30.00 C 1.98 2.04 1.69 2.04 +0.22 70 573 80 -162
02APR26 31.00 C 1.20 1.20 0.96 1.06 +0.11 48 463 255 +9
02APR26 32.00 C 0.75 0.79 0.26 0.33 -0.04 47 2,395 623 +156
02APR26 33.00 C 0.29 0.29 0.05 0.10 -0.04 61 1,704 1,428 +54
02APR26 34.00 C 0.07 0.07 0.01 0.04 -0.02 76 410 699 -46
02APR26 35.00 C 0.02 0.02 0.02 0.02 0.00 91 50 494 -50
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 232 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 123 0 372 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 143 0 258 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 161 0 216 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 212 0 3 0
10APR26 23.00 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 8.04 +0.26 71 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 7.04 +0.26 61 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 6.08 +0.30 72 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 5.04 +0.24 41 0 0 0
10APR26 28.00 C 0.00 0.00 0.00 4.05 +0.22 40 0 0 0
10APR26 29.00 C 0.00 0.00 0.00 3.09 +0.19 41 0 0 0
10APR26 30.00 C 2.18 2.19 2.03 2.12 +0.09 33 210 180 +180
10APR26 31.00 C 1.22 1.22 1.22 1.36 +0.08 36 2 32 +1
10APR26 32.00 C 1.15 1.15 0.66 0.76 +0.02 36 558 305 +198
10APR26 33.00 C 0.62 0.62 0.32 0.40 -0.01 38 1,201 982 +557
10APR26 34.00 C 0.25 0.25 0.16 0.20 -0.02 40 202 180 +90
10APR26 35.00 C 0.13 0.13 0.08 0.09 -0.02 41 850 899 +724
10APR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 56 0
10APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 48 0 95 0
10APR26 38.00 C 0.02 0.02 0.02 0.01 -0.01 47 30 31 +30
10APR26 39.00 C 0.02 0.02 0.02 0.01 0.00 53 30 125 +30
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 16.05 +0.26 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.52 +0.23 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.03 +0.24 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.52 +0.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.02 +0.22 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.53 +0.23 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.03 +0.25 0 0 713 0
29APR26 19.50 C 0.00 0.00 0.00 12.53 +0.26 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.03 +0.23 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.04 +0.28 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.05 +0.24 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.06 +0.23 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.08 +0.28 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.12 +0.21 49 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 6.14 +0.21 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.17 +0.23 41 0 80 0
29APR26 28.00 C 4.25 4.25 4.25 4.27 +0.16 41 1 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.40 +0.08 39 0 1 0
29APR26 30.00 C 2.60 2.73 2.55 2.64 +0.12 39 40 976 -17
29APR26 31.00 C 2.01 2.04 1.79 1.94 +0.03 38 181 833 -118
29APR26 32.00 C 1.37 1.70 1.27 1.42 +0.05 39 1,325 3,890 +194
29APR26 33.00 C 1.31 1.31 0.88 1.00 0.00 39 1,785 3,198 -12
29APR26 34.00 C 0.87 0.87 0.63 0.70 -0.03 40 1,010 4,304 +313
29APR26 35.00 C 0.66 0.66 0.43 0.48 -0.05 40 1,886 7,598 +1,570
29APR26 36.00 C 0.44 0.45 0.29 0.33 -0.06 41 211 5,758 +94
29APR26 37.00 C 0.30 0.30 0.21 0.23 -0.05 42 413 4,717 +314
29APR26 38.00 C 0.21 0.21 0.16 0.15 -0.06 43 203 5,190 +55
29APR26 39.00 C 0.17 0.17 0.12 0.10 -0.05 44 82 3,555 +29
29APR26 40.00 C 0.10 0.12 0.10 0.07 -0.04 45 322 5,442 +173
29APR26 41.00 C 0.09 0.09 0.09 0.05 -0.04 46 6 2,539 +6
29APR26 42.00 C 0.07 0.07 0.07 0.03 -0.04 46 350 2,585 -310
29APR26 43.00 C 0.05 0.05 0.05 0.02 -0.04 46 5 1,387 -5
29APR26 44.00 C 0.04 0.04 0.04 0.01 -0.03 45 5 1,576 0
29APR26 45.00 C 0.04 0.04 0.03 0.01 -0.02 48 113 1,696 -6
29APR26 46.00 C 0.03 0.03 0.03 0.01 -0.01 51 8 1,944 +8
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 989 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
29APR26 50.00 C 0.02 0.02 0.02 0.01 0.00 61 95 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 20 612 +20
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 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 92 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.07 +0.24 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.57 +0.24 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.08 +0.25 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.58 +0.28 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.09 +0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.59 +0.29 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.10 +0.31 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.61 +0.23 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.12 +0.30 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.14 +0.28 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.18 +0.28 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.29 +0.36 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.34 +0.34 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.34 +0.23 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.50 +0.24 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.54 +0.13 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.71 +0.11 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.93 +0.08 41 0 0 0
28MAY26 30.00 C 3.73 3.73 3.10 3.22 +0.05 40 94 760 0
28MAY26 31.00 C 2.64 2.64 2.56 2.56 +0.03 39 76 553 -30
28MAY26 32.00 C 2.39 2.39 1.92 2.07 +0.02 39 883 3,144 +358
28MAY26 33.00 C 1.99 1.99 1.51 1.65 +0.03 40 772 1,070 +272
28MAY26 34.00 C 1.54 1.54 1.18 1.28 0.00 39 524 2,041 +49
28MAY26 35.00 C 1.14 1.14 0.94 1.00 -0.01 40 464 3,596 +102
28MAY26 36.00 C 0.78 0.80 0.77 0.77 -0.02 40 50 1,485 -29
28MAY26 37.00 C 0.61 0.63 0.58 0.60 -0.01 41 136 1,440 +97
28MAY26 38.00 C 0.60 0.60 0.46 0.47 -0.02 41 56 1,574 +17
28MAY26 39.00 C 0.37 0.39 0.37 0.36 -0.03 42 30 1,571 +28
28MAY26 40.00 C 0.28 0.31 0.28 0.27 -0.03 42 55 5,101 +23
28MAY26 41.00 C 0.23 0.24 0.23 0.21 -0.02 43 35 1,604 -9
28MAY26 42.00 C 0.20 0.20 0.20 0.15 -0.02 42 91 1,092 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 1,461 0
28MAY26 44.00 C 0.15 0.15 0.15 0.09 -0.01 43 8 645 0
28MAY26 45.00 C 0.12 0.12 0.12 0.07 -0.01 44 512 3,129 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 226 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 243 0
28MAY26 50.00 C 0.06 0.06 0.06 0.01 -0.01 43 6 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 67 360 480 +360
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 70 156 299 +156
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.13 +0.25 55 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.63 +0.30 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.14 +0.24 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.65 +0.24 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.17 +0.32 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.68 +0.23 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 +0.23 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.72 +0.23 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.24 +0.29 53 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.28 +0.30 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.34 +0.30 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.47 +0.33 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.49 +0.26 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.66 +0.31 47 0 2,265 0
29JUN26 26.00 C 0.00 0.00 0.00 6.79 +0.30 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.82 +0.10 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.05 +0.13 40 0 26 0
29JUN26 29.00 C 0.00 0.00 0.00 4.35 +0.14 40 0 26 0
29JUN26 30.00 C 3.62 3.70 3.62 3.64 +0.02 39 32 116 +30
29JUN26 31.00 C 3.02 3.09 2.98 3.06 0.00 38 93 5,420 +32
29JUN26 32.00 C 2.92 2.92 2.52 2.56 +0.02 39 104 2,059 -34
29JUN26 33.00 C 2.02 2.14 2.02 2.12 +0.01 39 446 3,892 +189
29JUN26 34.00 C 1.73 1.79 1.63 1.75 +0.01 39 416 5,967 +42
29JUN26 35.00 C 1.43 1.44 1.43 1.44 0.00 39 52 3,540 0
29JUN26 36.00 C 1.25 1.25 1.10 1.18 0.00 39 94 5,193 +11
29JUN26 37.00 C 0.96 0.96 0.90 0.97 +0.02 40 173 3,080 +45
29JUN26 38.00 C 0.91 0.91 0.74 0.78 +0.02 40 50 5,327 -3
29JUN26 39.00 C 0.64 0.64 0.59 0.62 +0.02 40 4 1,606 0
29JUN26 40.00 C 0.65 0.65 0.50 0.49 +0.02 40 165 12,946 +17
29JUN26 41.00 C 0.43 0.45 0.43 0.38 +0.01 39 9 5,845 -5
29JUN26 42.00 C 0.40 0.40 0.37 0.30 +0.02 40 31 6,155 0
29JUN26 43.00 C 0.29 0.29 0.29 0.23 +0.01 39 3 2,815 0
29JUN26 44.00 C 0.29 0.29 0.29 0.18 +0.01 39 757 5,192 +576
29JUN26 45.00 C 0.26 0.26 0.24 0.14 +0.01 40 27 15,006 0
29JUN26 46.00 C 0.21 0.21 0.21 0.11 +0.01 40 3 1,394 +3
29JUN26 47.00 C 0.19 0.19 0.19 0.08 +0.01 39 9 1,798 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 6,239 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 3,631 0
29JUN26 50.00 C 0.14 0.15 0.14 0.04 +0.01 40 148 27,456 +91
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 40 0 4,331 0
29JUN26 55.00 C 0.08 0.08 0.08 0.01 0.00 40 1 10,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,667 0
29JUN26 60.00 C 0.07 0.07 0.07 0.01 0.00 46 245 25,200 +150
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 69 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 74 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 77 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 9.65 +0.34 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.76 +0.32 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.90 +0.31 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.06 +0.28 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.11 +0.08 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.39 +0.14 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.72 +0.15 40 0 0 0
30JUL26 30.00 C 3.96 4.08 3.96 4.09 +0.06 39 31 31 +31
30JUL26 31.00 C 3.55 3.55 3.49 3.49 -0.02 39 64 94 +64
30JUL26 32.00 C 3.04 3.04 2.87 3.04 +0.09 39 270 263 +210
30JUL26 33.00 C 2.56 2.58 2.42 2.54 +0.03 38 270 270 +228
30JUL26 34.00 C 2.11 2.17 2.06 2.16 +0.02 39 116 121 +91
30JUL26 35.00 C 1.93 1.93 1.78 1.83 +0.02 39 210 210 +208
30JUL26 36.00 C 1.79 1.79 1.54 1.54 0.00 39 60 60 +60
30JUL26 37.00 C 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 1.02 -0.09 38 0 650 0
30JUL26 39.00 C 0.95 0.95 0.95 0.82 -0.10 38 23 473 +23
30JUL26 40.00 C 0.85 0.85 0.85 0.65 -0.11 37 1 1 +1
30JUL26 41.00 C 0.81 0.81 0.81 0.51 -0.12 37 30 31 +30
29SEP26 16.00 C 0.00 0.00 0.00 16.36 +0.23 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.89 +0.23 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.41 +0.22 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.94 +0.22 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.47 +0.22 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.00 +0.22 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.54 +0.22 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.08 +0.22 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.69 +0.27 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.71 +0.19 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.90 +0.26 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.03 +0.31 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.19 +0.30 46 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.38 +0.29 45 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.54 +0.22 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.85 +0.26 43 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.04 +0.15 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.41 +0.14 40 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.78 +0.12 39 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 4.24 +0.08 39 0 98 0
29SEP26 32.00 C 3.68 3.80 3.60 3.78 +0.11 40 67 184 -10
29SEP26 33.00 C 3.24 3.38 3.23 3.32 +0.11 39 7 4,231 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 +0.08 39 0 247 0
29SEP26 35.00 C 2.49 2.58 2.49 2.58 +0.09 39 5 2,847 0
29SEP26 36.00 C 2.24 2.29 2.24 2.26 +0.05 39 92 6,279 -4
29SEP26 37.00 C 1.95 1.95 1.95 1.97 +0.04 39 24 1,862 0
29SEP26 38.00 C 0.00 0.00 0.00 1.73 +0.06 39 0 7,341 0
29SEP26 39.00 C 1.70 1.70 1.51 1.50 +0.02 39 3 6,197 +1
29SEP26 40.00 C 1.34 1.34 1.34 1.29 -0.02 39 3 3,823 +3
29SEP26 41.00 C 1.16 1.16 1.16 1.11 -0.05 39 5 1,382 -5
29SEP26 42.00 C 1.01 1.03 1.01 0.95 -0.06 39 9 1,377 +7
29SEP26 43.00 C 0.98 0.98 0.98 0.82 -0.05 39 10 1,496 0
29SEP26 44.00 C 0.84 0.84 0.84 0.70 -0.05 39 1 2,749 0
29SEP26 45.00 C 0.73 0.73 0.73 0.59 -0.06 39 11 3,171 +10
29SEP26 46.00 C 0.63 0.63 0.62 0.50 -0.06 38 31 1,815 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 1,427 0
29SEP26 48.00 C 0.54 0.54 0.54 0.36 -0.06 38 1 2,068 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 2,485 0
29SEP26 50.00 C 0.44 0.44 0.43 0.26 -0.05 38 26 17,589 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 3,175 0
29SEP26 55.00 C 0.29 0.29 0.28 0.11 -0.03 38 31 7,726 +29
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 707 0
29SEP26 60.00 C 0.25 0.25 0.25 0.04 -0.03 37 2 6,739 +2
29SEP26 62.50 C 0.20 0.20 0.20 0.03 -0.02 38 100 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 400 0
29SEP26 70.00 C 0.14 0.14 0.13 0.01 0.00 39 106 414 0
29SEP26 72.50 C 0.11 0.11 0.11 0.01 0.00 40 60 348 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 44 0 585 0
29SEP26 82.50 C 0.08 0.08 0.08 0.01 0.00 46 10 1,102 +10
29SEP26 85.00 C 0.06 0.06 0.06 0.01 0.00 47 150 377 +119
30DEC26 16.00 C 0.00 0.00 0.00 16.63 +0.22 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.17 +0.24 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.71 +0.21 53 0 122 0
30DEC26 17.50 C 0.00 0.00 0.00 15.26 +0.27 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.77 +0.18 50 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 14.36 +0.21 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.92 +0.21 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.48 +0.21 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.04 +0.16 48 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 12.26 +0.35 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.35 +0.19 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.55 +0.19 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.76 +0.22 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.99 +0.19 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.26 +0.22 43 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 7.63 +0.26 43 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.96 +0.24 42 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 6.34 +0.22 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.75 +0.14 41 0 1,127 0
30DEC26 31.00 C 0.00 0.00 0.00 5.17 +0.11 40 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 4.67 +0.06 39 0 134 0
30DEC26 33.00 C 4.22 4.28 4.22 4.23 +0.08 39 2 1,789 0
30DEC26 34.00 C 0.00 0.00 0.00 3.86 +0.08 40 0 485 0
30DEC26 35.00 C 3.38 3.50 3.38 3.50 +0.06 40 14 1,647 +11
30DEC26 36.00 C 0.00 0.00 0.00 3.17 +0.07 40 0 7,655 0
30DEC26 37.00 C 0.00 0.00 0.00 2.88 +0.06 40 0 4,849 0
30DEC26 38.00 C 2.66 2.66 2.66 2.60 +0.02 40 103 3,944 +83
30DEC26 39.00 C 2.43 2.43 2.31 2.33 +0.04 40 105 1,348 +39
30DEC26 40.00 C 2.10 2.19 2.10 2.09 -0.01 39 91 1,222 +82
30DEC26 41.00 C 0.00 0.00 0.00 1.87 -0.02 39 0 2,242 0
30DEC26 42.00 C 0.00 0.00 0.00 1.67 -0.05 39 0 1,909 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 -0.05 39 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 1.33 -0.06 39 0 405 0
30DEC26 45.00 C 1.33 1.39 1.33 1.19 -0.06 39 32 3,288 +10
30DEC26 46.00 C 1.21 1.22 1.21 1.06 -0.06 39 12 167 +12
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 170 0
30DEC26 48.00 C 1.00 1.00 1.00 0.84 -0.06 39 5 178 +5
30DEC26 49.00 C 0.97 0.97 0.97 0.74 -0.07 39 1 216 -1
30DEC26 50.00 C 0.88 0.95 0.85 0.66 -0.07 39 1,376 3,025 +1,376
30DEC26 52.50 C 0.72 0.72 0.71 0.48 -0.07 38 70 1,882 +50
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 1,729 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 415 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 767 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 337 0
30DEC26 65.00 C 0.36 0.36 0.36 0.10 -0.04 38 1 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 153 0
30DEC26 70.00 C 0.28 0.28 0.27 0.05 -0.03 37 1,208 1,356 +1,208
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 529 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 26 0
30DEC26 80.00 C 0.20 0.20 0.20 0.01 -0.02 36 95 618 0
30MAR27 16.00 C 0.00 0.00 0.00 16.89 +0.27 53 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.51 +0.37 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.07 +0.35 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.56 +0.30 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.13 +0.30 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.70 +0.30 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.34 +0.34 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.85 +0.29 48 0 0 0
30MAR27 20.00 C 13.60 13.60 13.60 13.18 +0.04 43 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 12.68 +0.38 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.88 +0.38 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.11 +0.38 45 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.36 +0.36 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.77 +0.47 45 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 8.93 +0.29 43 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.26 +0.27 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.64 +0.27 42 0 41 0
30MAR27 29.00 C 7.00 7.00 7.00 7.04 +0.41 41 5 15 +5
30MAR27 30.00 C 6.40 6.40 6.40 6.49 +0.22 41 150 498 0
30MAR27 31.00 C 0.00 0.00 0.00 5.97 +0.20 40 0 12 0
30MAR27 32.00 C 5.51 5.51 5.49 5.43 +0.17 40 75 102 +14
30MAR27 33.00 C 5.06 5.10 5.02 4.98 +0.02 39 17 5,811 +17
30MAR27 34.00 C 4.58 4.58 4.58 4.62 +0.04 40 1 5,063 +1
30MAR27 35.00 C 4.19 4.19 4.19 4.25 +0.13 40 1 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 3.91 +0.09 40 0 17 0
30MAR27 37.00 C 3.66 3.66 3.66 3.65 +0.12 40 4 56 +3
30MAR27 38.00 C 3.38 3.38 3.37 3.34 +0.08 40 20 71 +20
30MAR27 39.00 C 3.11 3.11 3.11 3.07 +0.09 40 10 10 +10
30MAR27 40.00 C 2.90 2.90 2.85 2.82 +0.11 40 301 747 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.58 +0.11 40 0 0 0
30MAR27 42.00 C 2.40 2.40 2.40 2.36 +0.11 40 2 92 +2
30MAR27 43.00 C 0.00 0.00 0.00 2.16 +0.12 40 0 208 0
30MAR27 44.00 C 2.25 2.25 2.25 1.98 +0.13 40 1 255 0
30MAR27 45.00 C 0.00 0.00 0.00 1.81 +0.13 39 0 1,652 0
30MAR27 46.00 C 0.00 0.00 0.00 1.66 +0.14 39 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.51 +0.14 39 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 +0.14 39 0 13 0
30MAR27 49.00 C 1.42 1.42 1.42 1.26 +0.14 39 1 12 +1
30MAR27 50.00 C 1.35 1.35 1.31 1.15 +0.15 39 10 1,109 +1
TOTAL CALL 29,452 500,805 +10,675
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 187 0
02APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 399 0
02APR26 29.00 P 0.01 0.01 0.01 0.01 -0.01 91 50 50 -49
02APR26 30.00 P 0.01 0.01 0.01 0.02 -0.04 72 106 553 -6
02APR26 31.00 P 0.12 0.19 0.04 0.08 -0.13 60 660 436 -211
02APR26 32.00 P 0.25 0.64 0.25 0.32 -0.31 49 543 822 -3
02APR26 33.00 P 1.17 1.48 0.97 1.09 -0.30 64 527 360 -43
02APR26 34.00 P 2.03 2.04 1.84 2.02 -0.26 77 153 253 -60
02APR26 35.00 P 0.00 0.00 0.00 3.04 -0.25 114 0 43 0
02APR26 36.00 P 0.00 0.00 0.00 4.04 -0.24 142 0 1 0
02APR26 37.00 P 0.00 0.00 0.00 5.04 -0.24 167 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 6.04 -0.24 191 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 7.04 -0.24 214 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 8.04 -0.24 236 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 9.04 -0.24 256 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 10.03 -0.24 268 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
10APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
10APR26 28.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 26 0
10APR26 29.00 P 0.11 0.11 0.10 0.05 -0.08 40 53 88 +40
10APR26 30.00 P 0.17 0.24 0.16 0.15 -0.13 40 39 160 +20
10APR26 31.00 P 0.33 0.52 0.33 0.37 -0.19 39 247 264 +162
10APR26 32.00 P 0.72 0.98 0.68 0.73 -0.28 37 181 519 +19
10APR26 33.00 P 1.52 1.72 1.28 1.39 -0.27 40 171 120 +78
10APR26 34.00 P 0.00 0.00 0.00 2.13 -0.25 38 1 11 +1
10APR26 35.00 P 0.00 0.00 0.00 3.06 -0.28 42 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 4.04 -0.24 49 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 5.04 -0.24 58 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 6.04 -0.24 66 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 7.06 -0.22 77 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 8.06 -0.22 85 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 9.06 -0.22 92 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 10.06 -0.29 99 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 503 0
29APR26 25.00 P 0.10 0.10 0.08 0.03 -0.04 45 52 3,126 0
29APR26 26.00 P 0.11 0.11 0.11 0.05 -0.07 42 52 1,427 +52
29APR26 27.00 P 0.20 0.20 0.17 0.11 -0.10 42 13 1,990 -1
29APR26 28.00 P 0.32 0.33 0.25 0.20 -0.14 41 142 2,440 +63
29APR26 29.00 P 0.40 0.50 0.39 0.36 -0.17 41 272 3,378 +113
29APR26 30.00 P 0.77 0.77 0.57 0.60 -0.18 40 1,943 11,109 +1,443
29APR26 31.00 P 0.94 1.11 0.88 0.92 -0.23 39 1,739 6,831 +849
29APR26 32.00 P 1.17 1.56 1.17 1.38 -0.22 40 1,497 6,540 +716
29APR26 33.00 P 1.83 2.20 1.83 1.96 -0.31 40 478 5,246 -120
29APR26 34.00 P 2.45 2.84 2.45 2.67 -0.32 41 87 6,380 +38
29APR26 35.00 P 3.75 3.75 3.41 3.49 -0.24 43 15 9,183 +7
29APR26 36.00 P 4.40 4.40 4.40 4.32 -0.34 44 3 4,598 0
29APR26 37.00 P 0.00 0.00 0.00 5.15 -0.33 42 0 3,757 0
29APR26 38.00 P 6.30 6.30 6.30 6.12 -0.34 45 50 2,002 +50
29APR26 39.00 P 7.15 7.15 7.03 7.07 -0.25 47 12 2,207 +6
29APR26 40.00 P 8.04 8.04 8.04 8.06 -0.26 50 3 341 -3
29APR26 41.00 P 0.00 0.00 0.00 9.06 -0.23 55 0 268 0
29APR26 42.00 P 0.00 0.00 0.00 10.06 -0.30 59 0 92 0
29APR26 43.00 P 11.07 11.07 11.07 11.07 -0.29 64 1 135 0
29APR26 44.00 P 0.00 0.00 0.00 12.02 -0.35 61 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 13.02 -0.35 65 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 14.02 -0.35 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.02 -0.33 72 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.02 -0.34 75 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.02 -0.34 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.02 -0.36 81 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.52 -0.34 89 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.02 -0.32 96 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.52 -0.35 102 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.01 -0.36 106 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.51 -0.36 112 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.01 -0.33 118 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.51 -0.33 123 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.01 -0.33 128 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.51 -0.36 133 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.01 -0.33 138 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.51 -0.33 142 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.01 -0.36 147 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 63 13 13 +13
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 36 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 384 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 131 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 169 0
28MAY26 25.00 P 0.25 0.28 0.25 0.16 -0.08 43 33 760 +33
28MAY26 26.00 P 0.36 0.36 0.33 0.26 -0.10 43 43 1,267 -41
28MAY26 27.00 P 0.00 0.00 0.00 0.39 -0.14 42 0 1,616 0
28MAY26 28.00 P 0.67 0.72 0.61 0.58 -0.16 42 924 2,611 +921
28MAY26 29.00 P 0.83 0.96 0.83 0.83 -0.17 42 194 2,863 +119
28MAY26 30.00 P 1.19 1.29 1.13 1.14 -0.20 41 292 7,851 +130
28MAY26 31.00 P 1.37 1.58 1.37 1.53 -0.21 41 355 3,811 +54
28MAY26 32.00 P 1.94 2.07 1.93 1.99 -0.21 40 537 5,565 +143
28MAY26 33.00 P 2.58 2.72 2.44 2.53 -0.29 40 331 3,726 +148
28MAY26 34.00 P 3.28 3.28 3.17 3.21 -0.23 41 107 2,588 -48
28MAY26 35.00 P 3.70 3.70 3.70 3.93 -0.26 41 1 2,633 0
28MAY26 36.00 P 0.00 0.00 0.00 4.74 -0.22 43 0 582 0
28MAY26 37.00 P 5.43 5.43 5.43 5.54 -0.29 43 1 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.51 -0.14 46 0 969 0
28MAY26 39.00 P 0.00 0.00 0.00 7.28 -0.29 43 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.09 -0.36 39 0 82 0
28MAY26 41.00 P 0.00 0.00 0.00 9.06 -0.38 40 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 10.06 -0.33 44 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.07 -0.29 47 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 12.02 -0.35 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.02 -0.35 49 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 14.02 -0.35 51 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 15.02 -0.34 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.02 -0.34 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.02 -0.34 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.07 -0.31 65 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 20.52 -0.34 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.02 -0.34 71 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.52 -0.35 76 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.01 -0.36 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.51 -0.36 84 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.01 -0.35 88 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.51 -0.35 92 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.01 -0.35 95 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.51 -0.36 99 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.01 -0.35 103 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29JUN26 18.00 P 0.07 0.07 0.06 0.01 -0.01 46 125 125 +125
29JUN26 18.50 P 0.08 0.08 0.08 0.01 -0.02 44 60 60 +60
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.04 44 0 4,835 0
29JUN26 21.00 P 0.16 0.16 0.16 0.05 -0.06 43 90 252 -90
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 105 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.10 42 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.13 42 0 231 0
29JUN26 25.00 P 0.42 0.42 0.42 0.31 -0.16 42 1 2,904 -1
29JUN26 26.00 P 0.59 0.60 0.57 0.46 -0.18 41 190 1,194 +30
29JUN26 27.00 P 0.79 0.82 0.74 0.65 -0.19 41 302 1,615 +34
29JUN26 28.00 P 0.99 1.05 0.95 0.89 -0.19 41 234 4,138 0
29JUN26 29.00 P 0.00 0.00 0.00 1.19 -0.18 41 0 3,929 0
29JUN26 30.00 P 1.54 1.62 1.54 1.55 -0.17 40 168 5,025 +104
29JUN26 31.00 P 2.06 2.06 1.88 1.91 -0.23 39 112 8,942 0
29JUN26 32.00 P 1.74 2.55 1.74 2.41 -0.19 39 95 8,840 -34
29JUN26 33.00 P 3.05 3.12 2.90 2.95 -0.25 39 591 8,691 +148
29JUN26 34.00 P 3.59 3.59 3.59 3.59 -0.24 39 2 11,279 -2
29JUN26 35.00 P 0.00 0.00 0.00 4.26 -0.20 39 0 11,542 0
29JUN26 36.00 P 5.00 5.00 5.00 4.96 -0.09 39 2 6,361 +2
29JUN26 37.00 P 0.00 0.00 0.00 5.74 -0.40 39 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.75 -0.25 43 0 10,157 0
29JUN26 39.00 P 0.00 0.00 0.00 7.39 -0.43 39 0 5,392 0
29JUN26 40.00 P 8.30 8.30 8.30 8.26 -0.44 38 3 13,478 +3
29JUN26 41.00 P 0.00 0.00 0.00 9.23 -0.21 40 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 10.08 -0.42 37 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 11.09 -0.35 40 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 12.05 -0.34 41 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 13.02 -0.35 41 0 15,333 0
29JUN26 46.00 P 14.04 14.04 14.04 14.02 -0.35 43 30 937 +30
29JUN26 47.00 P 15.13 15.13 15.13 15.02 -0.34 45 1 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 16.02 -0.34 47 0 619 0
29JUN26 49.00 P 0.00 0.00 0.00 17.02 -0.34 49 0 506 -384
29JUN26 50.00 P 0.00 0.00 0.00 18.07 -0.31 55 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.52 -0.34 56 0 1,638 -290
29JUN26 55.00 P 0.00 0.00 0.00 23.02 -0.34 60 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.52 -0.35 64 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.01 -0.36 66 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.51 -0.36 70 0 20 0
29JUN26 65.00 P 33.21 33.21 33.09 33.01 -0.35 74 113 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.51 -0.35 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.01 -0.35 80 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.51 -0.36 83 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.01 -0.35 86 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.51 -0.35 89 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.01 -0.36 92 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.51 -0.35 95 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.01 -0.27 97 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.51 -0.27 100 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.00 -0.36 100 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.49 -0.37 101 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.00 -0.28 105 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.50 -0.36 107 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.00 -0.36 109 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.50 -0.36 112 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.00 -0.36 114 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.50 -0.36 116 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.00 -0.36 118 0 0 0
30JUL26 23.00 P 0.37 0.37 0.37 0.23 -0.13 41 2 8 +2
30JUL26 24.00 P 0.00 0.00 0.00 0.33 -0.17 41 0 3 0
30JUL26 25.00 P 0.00 0.00 0.00 0.48 -0.18 41 0 90 0
30JUL26 26.00 P 0.00 0.00 0.00 0.67 -0.19 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.90 -0.18 41 0 5 0
30JUL26 28.00 P 0.00 0.00 0.00 1.18 -0.16 41 0 0 0
30JUL26 29.00 P 1.52 1.52 1.50 1.51 -0.15 41 2 2 +2
30JUL26 30.00 P 1.83 1.83 1.82 1.86 -0.16 40 51 51 +51
30JUL26 31.00 P 2.36 2.36 2.36 2.28 -0.18 39 21 27 +21
30JUL26 32.00 P 2.79 2.86 2.79 2.76 -0.20 39 51 56 +12
30JUL26 33.00 P 0.00 0.00 0.00 3.27 -0.25 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.87 -0.30 38 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 4.58 -0.24 39 0 30 0
30JUL26 36.00 P 5.45 5.46 5.44 5.31 -0.23 39 90 90 +90
30JUL26 37.00 P 0.00 0.00 0.00 6.00 -0.34 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.79 -0.37 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.67 -0.32 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.46 -0.37 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.33 -0.38 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 45 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 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 0.00 44 0 3 0
29SEP26 20.00 P 0.35 0.35 0.35 0.19 -0.01 43 30 825 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 237 0
29SEP26 22.00 P 0.53 0.53 0.53 0.38 -0.02 43 75 439 +75
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.04 42 0 359 0
29SEP26 25.00 P 1.00 1.00 1.00 0.89 -0.05 42 2 637 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.07 42 0 1,483 0
29SEP26 27.00 P 1.45 1.45 1.45 1.40 -0.10 41 32 1,355 -28
29SEP26 28.00 P 1.71 1.73 1.71 1.71 -0.12 41 13 4,945 +13
29SEP26 29.00 P 2.10 2.10 2.05 2.05 -0.14 40 18 2,054 +2
29SEP26 30.00 P 2.45 2.45 2.36 2.42 -0.18 40 310 8,646 +180
29SEP26 31.00 P 2.92 2.98 2.83 2.84 -0.19 39 60 4,928 +20
29SEP26 32.00 P 0.00 0.00 0.00 3.33 -0.24 39 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 -0.23 39 0 4,119 0
29SEP26 34.00 P 4.43 4.43 4.43 4.50 -0.21 39 1 1,988 0
29SEP26 35.00 P 5.35 5.35 5.32 5.14 -0.21 39 35 9,311 -35
29SEP26 36.00 P 6.02 6.02 6.02 5.82 -0.17 39 15 22,735 +15
29SEP26 37.00 P 0.00 0.00 0.00 6.58 -0.17 39 0 5,190 0
29SEP26 38.00 P 0.00 0.00 0.00 7.26 -0.37 39 0 6,917 0
29SEP26 39.00 P 8.22 8.22 8.22 8.09 -0.34 39 5 9,165 +5
29SEP26 40.00 P 0.00 0.00 0.00 8.85 -0.40 39 5 4,670 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 -0.42 39 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.52 -0.42 38 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 11.41 -0.40 38 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.36 -0.35 39 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.20 -0.42 38 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.12 -0.41 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.05 -0.36 36 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 16.02 -0.34 37 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 17.03 -0.33 39 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 18.07 -0.31 42 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 20.52 -0.84 43 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 23.02 -0.34 46 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.52 -0.35 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.01 -0.36 52 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.51 -0.36 54 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.01 -0.35 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.51 -0.35 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.01 -0.35 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.51 -0.36 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.01 -0.35 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.51 -0.35 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.01 -0.36 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.53 -0.33 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.01 -0.27 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 45 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 0.00 45 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.02 44 0 16 0
30DEC26 20.00 P 0.59 0.59 0.59 0.46 -0.01 44 50 498 -50
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.03 44 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.04 43 0 293 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.06 43 0 572 0
30DEC26 25.00 P 1.43 1.43 1.39 1.43 -0.07 42 230 1,551 +170
30DEC26 26.00 P 1.70 1.70 1.70 1.69 -0.08 42 100 422 -74
30DEC26 27.00 P 2.00 2.00 1.95 1.98 -0.10 41 37 885 +20
30DEC26 28.00 P 2.31 2.34 2.27 2.29 -0.16 40 51 919 0
30DEC26 29.00 P 2.72 2.72 2.63 2.68 -0.14 40 107 1,550 +95
30DEC26 30.00 P 3.16 3.16 3.06 3.11 -0.14 40 158 5,137 +138
30DEC26 31.00 P 3.58 3.62 3.51 3.57 -0.14 39 50 2,500 +30
30DEC26 32.00 P 4.10 4.10 4.10 4.07 -0.14 39 30 5,598 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.16 39 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.19 -0.15 39 0 1,542 0
30DEC26 35.00 P 6.00 6.00 5.79 5.83 -0.20 39 27 4,471 +15
30DEC26 36.00 P 6.52 6.60 6.42 6.34 -0.62 38 152 7,931 +152
30DEC26 37.00 P 0.00 0.00 0.00 7.15 -0.30 39 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 -0.12 40 0 4,442 0
30DEC26 39.00 P 0.00 0.00 0.00 8.64 -0.28 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 -0.28 39 5 1,997 +5
30DEC26 41.00 P 0.00 0.00 0.00 10.22 -0.32 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.03 -0.38 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 -0.37 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.71 -0.40 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.58 -0.35 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.45 -0.41 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.34 -0.42 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.31 -0.32 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.16 -0.38 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.16 -0.31 39 0 127 0
30DEC26 52.50 P 20.59 20.59 20.59 20.54 -0.82 38 1 2 +1
30DEC26 55.00 P 0.00 0.00 0.00 23.02 -0.34 40 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.52 -0.35 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.02 -0.35 46 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.51 -0.36 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.01 -0.35 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.51 -0.35 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.01 -0.35 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.51 -0.36 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.01 -0.35 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.51 -0.35 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.01 -0.36 62 0 0 0
30MAR27 16.00 P 0.39 0.39 0.39 0.26 +0.13 46 1 251 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.15 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.16 45 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.18 45 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 +0.20 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.21 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 +0.22 45 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 +0.23 44 0 0 0
30MAR27 20.00 P 0.80 0.80 0.79 0.74 +0.24 44 21 26 +21
30MAR27 21.00 P 0.00 0.00 0.00 0.92 +0.24 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 +0.25 44 0 12 0
30MAR27 23.00 P 0.00 0.00 0.00 1.36 +0.25 43 0 148 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 +0.18 42 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 +0.13 42 2 62 +2
30MAR27 26.00 P 2.14 2.14 2.14 2.12 +0.05 41 1 298 0
30MAR27 27.00 P 2.44 2.44 2.44 2.44 0.00 41 1 481 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.81 -0.08 40 0 219 0
30MAR27 29.00 P 3.23 3.27 3.12 3.19 -0.10 40 204 714 +192
30MAR27 30.00 P 3.71 3.71 3.55 3.62 -0.09 39 113 520 +103
30MAR27 31.00 P 4.04 4.04 4.04 4.10 -0.12 39 1 135 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.61 -0.14 39 0 187 0
30MAR27 33.00 P 5.19 5.19 5.19 5.16 -0.18 39 1 5,303 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 -0.18 39 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.38 -0.18 39 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 -0.17 39 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.65 -0.31 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.37 -0.32 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.11 -0.34 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.87 -0.35 39 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 -0.33 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 -0.36 39 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 12.25 -0.38 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.07 -0.38 39 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 -0.28 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.88 -0.30 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.63 -0.42 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.50 -0.43 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.45 -0.37 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.35 -0.38 38 0 0 0
TOTAL PUT 16,201 471,847 +5,618
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.45
29APR26 11.50 C 5.67 5.67 5.63 5.97 +1.37 0 10 7 -6
29APR26 12.00 C 0.00 0.00 0.00 5.45 +1.32 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.95 +1.26 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.48 +1.24 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.99 +1.20 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.53 +1.16 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.08 +1.08 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.73 +1.04 59 0 2 0
29APR26 15.50 C 1.90 1.90 1.90 2.32 +0.98 57 1 18 -1
29APR26 16.00 C 1.70 2.00 1.70 1.94 +0.88 56 7 13 -3
29APR26 16.50 C 1.40 1.40 1.40 1.60 +0.76 55 1 14 0
29APR26 17.00 C 1.09 1.24 1.00 1.24 +0.58 51 18 26 -4
29APR26 17.50 C 0.00 0.00 0.00 0.97 +0.46 50 0 0 0
29APR26 18.00 C 0.65 0.80 0.64 0.78 +0.40 52 8 12 +5
29APR26 18.50 C 0.50 0.50 0.50 0.59 +0.30 51 1 21 0
29APR26 19.00 C 0.37 0.43 0.37 0.45 +0.24 51 7 28 -3
29APR26 19.50 C 0.19 0.27 0.19 0.34 +0.18 51 19 65 +12
29APR26 20.00 C 0.19 0.25 0.19 0.25 +0.14 51 7 41 +6
29APR26 21.00 C 0.09 0.11 0.08 0.13 +0.07 51 67 39 -27
29APR26 22.00 C 0.03 0.04 0.03 0.06 +0.03 50 3 37 +2
29APR26 23.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 183 0
29APR26 24.00 C 0.02 0.02 0.02 0.02 +0.01 54 3 27 +2
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.10 +1.38 69 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.64 +1.34 68 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.06 +1.17 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.68 +1.25 60 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.19 +1.18 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.74 +1.13 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.37 +1.06 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.93 +0.97 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.50 +0.87 48 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 2.22 +0.83 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.92 +0.76 50 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.60 +0.63 48 0 50 0
28MAY26 17.50 C 0.00 0.00 0.00 1.36 +0.55 49 0 1 0
28MAY26 18.00 C 1.26 1.26 1.19 1.15 +0.48 49 9 39 +9
28MAY26 18.50 C 1.05 1.05 1.05 0.97 +0.42 49 4 34 +4
28MAY26 19.00 C 0.00 0.00 0.00 0.81 +0.36 49 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.67 +0.31 49 0 16 0
28MAY26 20.00 C 0.49 0.49 0.49 0.55 +0.26 49 1 79 +1
28MAY26 21.00 C 0.31 0.38 0.31 0.37 +0.18 50 4 127 +4
28MAY26 22.00 C 0.00 0.00 0.00 0.24 +0.12 50 0 31 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 +0.09 50 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.10 +0.06 50 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.99 +1.46 170 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.80 +1.36 131 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.70 +1.37 129 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.60 +1.37 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.53 +1.40 139 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.25 +1.37 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.06 +1.45 138 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.78 +1.40 123 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.51 +1.38 108 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.26 +1.38 104 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.01 +1.36 99 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.82 +1.47 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.51 +1.37 91 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.30 +1.45 102 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.12 +1.52 113 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.77 +1.39 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.52 +1.37 80 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.30 +1.44 86 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.04 +1.41 80 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.78 +1.43 74 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.63 +1.48 91 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.29 +1.42 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.03 +1.40 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.81 +1.37 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.58 +1.38 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.08 +1.36 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.59 +1.41 61 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.14 +1.39 61 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.65 +1.30 57 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.20 +1.25 56 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.77 +1.22 56 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.34 +1.16 55 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.94 +1.12 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.54 +1.07 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.17 +1.01 52 0 1 0
29JUN26 15.50 C 2.62 2.62 2.62 2.73 +0.80 49 1 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.49 +0.82 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 +0.72 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.92 +0.69 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.64 +0.57 49 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.43 +0.51 49 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 1.24 +0.47 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.06 +0.40 49 0 47 0
29JUN26 19.50 C 0.00 0.00 0.00 0.91 +0.35 49 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.77 +0.30 49 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.21 48 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.17 49 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 +0.11 48 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.08 48 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.05 48 0 15 0
29JUN26 26.00 C 0.09 0.09 0.09 0.09 +0.04 48 7 57 -5
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.14 - 55 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 5.68 +1.25 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.24 +1.26 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.86 +1.25 55 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.41 +1.14 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.03 +1.10 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.67 +1.08 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.33 +1.01 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.97 +0.88 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.69 +0.84 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.35 +0.73 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.11 +0.68 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.87 +0.63 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.66 +0.56 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.47 +0.51 49 0 0 0
30JUL26 19.00 C 1.22 1.22 1.22 1.29 +0.45 49 15 15 +15
30JUL26 19.50 C 0.00 0.00 0.00 1.14 +0.40 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.01 +0.37 49 0 15 0
30JUL26 21.00 C 0.00 0.00 0.00 0.76 +0.26 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.58 +0.21 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.06 +1.40 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.79 +1.37 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.63 +1.45 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.31 +1.36 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.10 +1.35 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.83 +1.31 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.60 +1.30 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.13 +1.27 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +1.28 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.28 +1.28 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 +1.28 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 +1.28 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 +1.22 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 +1.16 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.25 +1.06 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 +1.04 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 +0.94 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.36 +0.93 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 +0.82 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 +0.82 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.51 +0.70 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.28 +0.65 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.08 +0.61 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.89 +0.56 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.72 +0.53 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 +0.49 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.40 +0.44 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 +0.34 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 +0.30 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 +0.27 48 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 +0.21 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.18 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 +0.14 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 +0.11 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 +0.09 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.08 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 +0.06 48 0 2 0
29SEP26 31.00 C 0.16 0.16 0.16 0.15 +0.06 49 15 15 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.49 +1.27 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.11 +1.22 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.74 +1.20 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.36 +1.15 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.98 +1.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.71 +1.07 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 +1.05 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 +0.96 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.87 +0.95 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.58 +0.86 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 +0.81 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 +0.74 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.84 +0.69 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 +0.66 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.46 +0.62 48 0 0 0
30DEC26 19.00 C 2.16 2.16 2.16 2.27 +0.57 48 2 3 +2
30DEC26 19.50 C 0.00 0.00 0.00 2.12 +0.56 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.95 +0.51 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 +0.45 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 +0.39 48 0 0 0
30DEC26 23.00 C 0.96 0.96 0.96 1.25 +0.37 48 6 9 +6
30DEC26 24.00 C 0.00 0.00 0.00 1.07 +0.32 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.91 +0.26 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.78 +0.23 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.19 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 +0.17 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.14 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 +0.12 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.11 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.09 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.07 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.07 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.77 +1.26 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.41 +1.22 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.06 +1.18 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.75 +1.16 51 0 0 0
30MAR27 13.50 C 5.79 5.79 5.79 5.40 +1.11 50 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 5.10 +1.07 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.81 +1.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 +1.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.27 +0.94 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.02 +0.86 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.82 +0.87 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.59 +0.82 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.32 +0.70 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.12 +0.69 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.64 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.76 +0.61 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.58 +0.56 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.43 +0.56 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.14 +0.51 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.89 +0.47 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 +0.43 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.48 +0.37 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.33 +0.34 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.17 +0.31 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.04 +0.28 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 +0.25 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 +0.22 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 +0.20 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 +0.19 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 +0.17 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 +0.15 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 +0.14 48 0 0 0
TOTAL CALL 217 3,843 +35
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 -0.05 54 1 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.08 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.12 54 0 17 0
29APR26 14.00 P 0.08 0.08 0.08 0.07 -0.18 53 2 11 0
29APR26 14.50 P 0.16 0.17 0.16 0.11 -0.27 52 2 36 -1
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.36 52 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 -0.46 53 0 28 0
29APR26 16.00 P 0.49 0.55 0.49 0.41 -0.57 53 27 41 +23
29APR26 16.50 P 0.00 0.00 0.00 0.58 -0.67 53 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.78 -0.78 52 0 20 0
29APR26 17.50 P 1.16 1.16 1.02 1.05 -0.84 54 16 18 +3
29APR26 18.00 P 0.00 0.00 0.00 1.33 -0.94 53 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 1.65 -0.94 53 0 19 0
29APR26 19.00 P 0.00 0.00 0.00 1.98 -1.11 52 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 2.39 -1.17 53 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 2.81 -1.22 54 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 3.67 -1.27 53 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 4.60 -1.35 53 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 5.59 -1.34 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.59 -1.31 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.57 -1.36 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.56 -1.37 70 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.59 -1.35 85 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.56 -1.37 80 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.59 -1.35 96 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.59 -1.31 102 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 13.59 -1.36 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.55 -1.39 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.59 -1.36 116 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.57 -1.38 113 0 0 0
28MAY26 11.50 P 0.06 0.06 0.06 0.02 -0.05 51 1 0 -1
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.06 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.10 51 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.14 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.19 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.26 50 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 -0.32 51 0 6 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.40 51 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 -0.47 51 0 68 0
28MAY26 16.00 P 0.00 0.00 0.00 0.73 -0.55 51 0 22 0
28MAY26 16.50 P 0.00 0.00 0.00 0.94 -0.62 51 0 71 0
28MAY26 17.00 P 0.00 0.00 0.00 1.17 -0.70 52 0 21 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 -0.78 52 0 33 0
28MAY26 18.00 P 0.00 0.00 0.00 1.70 -0.83 51 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.02 -0.91 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.35 -1.03 52 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 2.70 -1.04 51 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.07 -1.11 51 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.88 -1.22 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.69 -1.28 47 0 2 0
28MAY26 23.00 P 6.00 6.00 6.00 5.62 -1.32 47 1 16 -1
28MAY26 24.00 P 0.00 0.00 0.00 6.59 -1.33 49 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.60 -1.35 55 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.56 -1.38 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.63 -1.35 69 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.56 -1.38 60 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.59 -1.38 71 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.59 -1.39 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.59 -1.36 79 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.55 -1.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.63 -1.39 92 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.59 -1.40 89 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.07 50 0 1 0
29JUN26 11.50 P 0.12 0.12 0.12 0.07 -0.11 49 10 10 +10
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.14 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.19 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.25 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.30 49 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 -0.36 49 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.55 -0.40 49 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.45 49 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 -0.51 50 0 63 0
29JUN26 16.00 P 1.09 1.09 1.09 1.08 -0.58 49 1 54 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 -0.65 49 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 -0.70 49 0 11 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 -0.82 48 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 -0.91 48 0 169 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 -0.95 48 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 -1.01 46 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.05 -1.02 47 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.38 -1.12 45 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.20 -1.15 45 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 -1.29 42 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.89 -1.31 41 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.72 -1.40 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.73 -1.38 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 -1.38 0 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.70 -1.34 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.63 -1.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.63 -1.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.59 -1.39 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.60 -1.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.59 -1.44 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.63 -1.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.59 -1.41 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 - 50 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.20 -0.18 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 -0.23 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.36 -0.27 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.47 -0.31 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.60 -0.37 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.74 -0.42 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.91 -0.47 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.10 -0.52 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.30 -0.62 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.53 -0.67 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.78 -0.73 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.07 -0.77 49 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.37 -0.85 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.69 -0.86 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.01 -0.92 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.34 -1.02 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.67 -1.10 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.44 -1.12 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.25 -1.18 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.04 49 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.06 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.06 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.08 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.11 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.14 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.22 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.26 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.31 49 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.35 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.40 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.43 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 -0.48 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 -0.52 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.58 49 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.62 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 -0.69 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 -0.72 48 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.74 -0.77 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 3.05 -0.87 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.90 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 -1.05 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 -1.02 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 -1.07 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 -1.16 47 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 -1.23 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -1.27 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.09 -1.24 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 -1.27 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.92 -1.32 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 -1.29 47 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.84 -1.34 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.80 -1.35 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.76 -1.36 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.71 -1.37 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.72 -1.38 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.70 -1.41 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.22 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.25 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 -0.30 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.33 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 -0.35 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.38 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.42 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.46 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.51 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 -0.55 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 -0.60 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 -0.63 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 -0.69 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 -0.72 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.82 47 0 14 0
30DEC26 19.00 P 3.85 3.85 3.85 3.79 -0.86 47 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.95 46 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 -0.99 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -1.08 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 -1.10 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.70 -1.16 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 -1.26 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 -1.25 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.24 -1.28 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.12 -1.32 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.04 -1.34 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.96 -1.29 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.89 -1.34 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.84 -1.41 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.79 -1.39 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.84 -1.33 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.81 -1.30 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.24 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 -0.27 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.30 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.32 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 -0.34 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 -0.38 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.43 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.45 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 -0.51 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.39 -0.56 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 -0.57 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.96 -0.60 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.65 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.54 -0.67 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.84 -0.75 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.79 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 -0.89 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.80 -0.89 47 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.50 -0.96 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 -1.02 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.01 -1.08 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 -1.13 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 -1.18 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.49 -1.21 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.36 -1.25 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.20 -1.26 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.15 -1.25 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.08 -1.24 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.99 -1.29 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.92 -1.34 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.90 -1.29 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.82 -1.34 45 0 0 0
TOTAL PUT 63 2,924 +35
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 0.88 -0.01 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29APR26 3.70 C 0.09 0.09 0.09 0.09 -0.01 24 7 260 +7
29APR26 3.80 C 0.04 0.04 0.04 0.05 -0.01 24 12 252 -10
29APR26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 534 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 33 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 38 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 48 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 0.89 -0.02 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 0.00 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 32 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 42 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 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.90 - 32 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP26 3.60 C 0.26 0.26 0.26 0.30 -0.01 26 2 2 +2
29SEP26 3.70 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 0.00 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 0.91 -0.03 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.03 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 -0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
TOTAL CALL 21 3,339 -1
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.50 P 0.06 0.06 0.06 0.04 0.00 26 30 265 +30
29APR26 3.60 P 0.07 0.07 0.07 0.07 0.00 25 30 72 +30
29APR26 3.70 P 0.10 0.10 0.10 0.12 0.00 26 8 258 +8
29APR26 3.80 P 0.00 0.00 0.00 0.18 +0.01 25 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.26 +0.01 27 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.94 +0.01 52 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.14 +0.01 59 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.24 +0.01 63 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.34 +0.01 66 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.59 +0.01 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.84 +0.01 82 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 37 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 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 10 0
28MAY26 3.80 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.29 +0.02 26 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 0.00 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.65 +0.02 33 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.34 +0.01 49 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.59 +0.01 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.84 +0.01 60 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 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.40 P 0.09 0.09 0.09 0.07 0.00 25 5 45 +5
29JUN26 3.50 P 0.00 0.00 0.00 0.11 0.00 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 0.00 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.33 +0.02 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.01 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.35 +0.02 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.59 +0.01 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 +0.01 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 +0.01 55 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 +0.01 63 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 3.20 P 0.11 0.11 0.11 0.09 0.00 26 5 6 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 0.00 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 0.00 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.02 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 +0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.03 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 +0.02 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 +0.02 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 0.00 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 0.00 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.01 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.67 +0.03 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 3.30 P 0.22 0.22 0.22 0.20 0.00 26 1 1 +1
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
TOTAL PUT 79 2,779 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.62
29APR26 21.00 C 0.00 0.00 0.00 11.66 +0.60 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.65 +0.59 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.66 +0.60 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.65 +0.58 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.67 +0.60 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.66 +0.63 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.67 +0.63 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.68 +0.64 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.68 +0.61 17 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 2.72 +0.51 19 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.81 +0.42 18 0 244 0
29APR26 32.00 C 0.00 0.00 0.00 1.09 +0.33 19 0 438 0
29APR26 33.00 C 0.53 0.56 0.53 0.54 +0.19 18 280 614 +171
29APR26 34.00 C 0.25 0.25 0.25 0.24 +0.09 19 114 423 +88
29APR26 35.00 C 0.10 0.10 0.10 0.09 +0.04 19 28 535 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 450 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.72 +0.64 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.72 +0.65 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.71 +0.62 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.73 +0.63 17 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.75 +0.62 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.79 +0.59 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.88 +0.45 18 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.04 +0.39 18 0 97 0
28MAY26 32.00 C 1.30 1.30 1.30 1.38 +0.32 18 30 117 +30
28MAY26 33.00 C 0.84 0.84 0.84 0.85 +0.23 18 30 261 +12
28MAY26 34.00 C 0.00 0.00 0.00 0.50 +0.15 19 0 894 0
28MAY26 35.00 C 0.00 0.00 0.00 0.27 +0.09 19 0 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.20 +0.64 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.70 +0.64 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.20 +0.64 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.70 +0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.71 +0.64 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.71 +0.64 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.72 +0.59 27 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.72 +0.65 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.71 +0.62 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.73 +0.63 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.75 +0.61 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.80 +0.57 19 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.90 +0.44 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.13 +0.42 19 0 21 0
29JUN26 32.00 C 1.38 1.38 1.38 1.47 +0.31 19 15 79 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.93 +0.20 19 0 88 0
29JUN26 34.00 C 0.56 0.56 0.56 0.58 +0.15 19 8 161 0
29JUN26 35.00 C 0.36 0.36 0.36 0.33 +0.09 19 21 243 +6
29JUN26 36.00 C 0.24 0.24 0.24 0.18 +0.05 19 15 694 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.72 +0.59 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.72 +0.65 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.72 +0.63 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.74 +0.63 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.76 +0.61 19 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.82 +0.57 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.95 +0.43 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.17 +0.38 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.55 +0.30 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 1.05 +0.21 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.72 +0.18 19 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.46 +0.12 19 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.29 +0.08 19 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.20 +0.64 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.70 +0.64 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.20 +0.64 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.70 +0.64 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.71 +0.64 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.71 +0.64 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.71 +0.64 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.72 +0.59 23 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.72 +0.65 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.72 +0.61 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.76 +0.61 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 +0.57 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.94 +0.51 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.45 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.47 +0.38 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 +0.30 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.40 +0.24 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.04 +0.18 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 +0.15 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.10 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 +0.06 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.71 +0.64 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.71 +0.64 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.72 +0.59 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.72 +0.65 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.72 +0.61 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.82 +0.59 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.95 +0.55 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.16 +0.50 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.46 +0.44 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.85 +0.46 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.25 +0.32 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.27 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 +0.22 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.19 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 +0.16 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 +0.11 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 +0.10 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 +0.08 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 +0.06 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.71 +0.63 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.72 +0.59 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.75 +0.60 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.83 +0.57 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.98 +0.54 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.20 +0.50 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 +0.46 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.85 +0.43 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.27 +0.47 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.67 +0.33 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 +0.27 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.85 +0.25 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 +0.23 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.24 +0.18 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 +0.13 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.83 +0.12 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 +0.11 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 +0.09 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 +0.08 19 0 35 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 +0.06 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
TOTAL CALL 541 11,828 +322
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 198 0
29APR26 30.00 P 0.09 0.09 0.09 0.04 -0.07 19 4 398 +4
29APR26 31.00 P 0.19 0.19 0.17 0.15 -0.17 19 37 734 -2
29APR26 32.00 P 0.00 0.00 0.00 0.39 -0.29 18 0 1,104 0
29APR26 33.00 P 0.00 0.00 0.00 0.88 -0.42 19 0 490 0
29APR26 34.00 P 0.00 0.00 0.00 1.61 -0.52 20 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.42 -0.61 19 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 3.38 -0.64 0 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 4.38 -0.64 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 5.38 -0.64 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.38 -0.64 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.39 -0.63 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.39 -0.74 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.40 -0.62 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.39 -0.63 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.40 -0.62 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.40 -0.62 58 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.41 -0.61 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.38 -0.64 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.15 -0.11 19 0 374 0
28MAY26 31.00 P 0.37 0.37 0.37 0.33 -0.20 19 2 247 0
28MAY26 32.00 P 0.66 0.66 0.66 0.65 -0.28 19 40 685 +40
28MAY26 33.00 P 0.00 0.00 0.00 1.13 -0.39 19 0 368 0
28MAY26 34.00 P 0.00 0.00 0.00 1.78 -0.50 19 0 886 0
28MAY26 35.00 P 0.00 0.00 0.00 2.54 -0.56 18 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.42 -0.61 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.38 -0.64 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.38 -0.68 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.42 -0.64 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.39 -0.63 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.39 -0.74 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.48 -0.54 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.39 -0.72 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.40 -0.62 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.40 -0.64 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.41 -0.61 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.38 -0.64 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.09 19 0 51 0
29JUN26 29.00 P 0.29 0.29 0.29 0.24 -0.15 19 5 12 -2
29JUN26 30.00 P 0.45 0.49 0.45 0.46 -0.22 19 100 507 +96
29JUN26 31.00 P 0.00 0.00 0.00 0.80 -0.27 19 0 202 0
29JUN26 32.00 P 0.00 0.00 0.00 1.25 -0.36 19 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 -0.49 19 0 159 0
29JUN26 34.00 P 0.00 0.00 0.00 2.62 -0.50 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.37 -0.57 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.25 -0.60 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.18 -0.72 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.26 -0.66 25 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.23 -0.61 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.20 -0.62 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.19 -0.65 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.09 -0.64 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.09 -0.64 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.08 -0.64 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 -0.64 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.08 -0.63 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.07 -0.64 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.19 -0.09 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.35 -0.15 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.61 -0.22 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.96 -0.27 19 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 1.41 -0.34 19 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.04 -0.41 19 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.75 -0.48 20 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.47 -0.54 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.32 -0.58 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.23 -0.68 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.27 -0.65 23 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.23 -0.61 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.21 -0.61 25 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.19 -0.67 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.06 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.10 20 0 8 0
29SEP26 28.00 P 0.48 0.48 0.48 0.38 -0.14 20 100 163 +100
29SEP26 29.00 P 0.00 0.00 0.00 0.61 -0.19 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.26 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 -0.31 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.81 -0.36 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 -0.42 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.98 -0.46 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.71 -0.51 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.51 -0.55 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.36 -0.76 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.45 -0.62 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.41 -0.63 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.39 -0.65 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.40 -0.65 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.39 -0.66 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 -0.66 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 -0.66 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.31 -0.67 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.29 -0.67 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.27 -0.44 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.07 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.10 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 -0.14 19 0 16 0
30DEC26 29.00 P 0.92 0.92 0.92 0.85 -0.17 19 15 22 +15
30DEC26 30.00 P 0.00 0.00 0.00 1.18 -0.23 19 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.28 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.09 -0.33 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 -0.30 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 -0.43 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 -0.46 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.68 -0.51 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.50 -0.72 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.55 -0.59 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.48 -0.61 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 -0.63 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.43 -0.63 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.42 -0.65 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.42 -0.67 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.44 -0.56 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.41 -0.58 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.33 -0.63 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.27 -0.62 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.09 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 -0.12 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 -0.16 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 -0.19 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 -0.23 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.87 -0.27 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 -0.32 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.92 -0.28 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.46 -0.40 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.14 -0.43 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 -0.47 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.65 -0.70 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.55 -0.59 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.48 -0.61 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.44 -0.63 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.43 -0.63 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.42 -0.65 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.42 -0.67 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.44 -0.56 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.41 -0.58 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.33 -0.63 29 0 0 0
TOTAL PUT 303 14,684 +251
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$ 4.96
29APR26 3.90 C 0.00 0.00 0.00 1.11 +0.20 69 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.01 +0.19 64 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 +0.18 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 +0.17 56 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 +0.17 54 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 +0.16 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.56 +0.14 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 +0.13 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 +0.11 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 +0.09 47 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.09 48 0 30 0
29APR26 5.00 C 0.25 0.25 0.22 0.25 +0.07 48 20 236 -6
29APR26 5.25 C 0.16 0.16 0.13 0.16 +0.05 49 12 114 +2
29APR26 5.50 C 0.08 0.10 0.08 0.09 +0.03 48 27 183 +5
29APR26 5.75 C 0.06 0.06 0.06 0.05 +0.02 48 9 192 0
29APR26 6.00 C 0.05 0.05 0.05 0.03 +0.01 49 61 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 278 0
29APR26 6.50 C 0.02 0.02 0.02 0.01 0.00 52 50 165 +4
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.12 +0.19 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.02 +0.18 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.93 +0.17 56 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 +0.17 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 +0.15 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 +0.14 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 +0.12 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.12 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 +0.12 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.10 49 0 0 0
28MAY26 4.90 C 0.33 0.33 0.33 0.35 +0.08 47 55 225 -30
28MAY26 5.00 C 0.00 0.00 0.00 0.31 +0.08 48 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 +0.06 49 0 426 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 +0.03 48 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.02 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 140 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.38 +0.20 93 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.27 +0.19 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.19 +0.21 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.08 +0.19 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.98 +0.20 74 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.88 +0.20 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.79 +0.19 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.69 +0.20 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.59 +0.19 63 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.51 +0.20 67 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.40 +0.19 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 +0.19 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.21 +0.18 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.19 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.17 52 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 +0.17 52 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.16 51 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 +0.15 50 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 +0.14 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 +0.12 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 +0.11 46 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.10 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 +0.09 46 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.09 47 0 145 0
29JUN26 5.00 C 0.38 0.38 0.38 0.38 +0.09 47 55 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.06 46 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 216 0
29JUN26 5.75 C 0.17 0.17 0.17 0.16 +0.04 47 353 453 +246
29JUN26 6.00 C 0.12 0.13 0.12 0.12 +0.03 47 6 244 -6
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 46 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 48 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 - 51 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 1.06 +0.17 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 +0.16 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 +0.15 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 +0.15 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 +0.14 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 +0.12 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.10 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 +0.11 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.53 +0.10 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.44 +0.09 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.16 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 +0.15 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.11 +0.15 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.15 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.14 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.14 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.13 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.12 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.11 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.11 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.09 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.09 45 0 57 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.09 45 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.08 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.06 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.06 45 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.04 44 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.03 44 0 109 0
29SEP26 6.50 C 0.17 0.17 0.17 0.17 +0.03 45 5 116 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.03 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.02 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 +0.16 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.16 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.15 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.14 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 +0.14 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.13 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.13 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.12 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.12 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.11 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.11 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.11 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.11 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 +0.09 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.09 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.08 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.06 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.06 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.05 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.05 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.04 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.02 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.37 +0.15 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.31 +0.15 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 +0.14 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.14 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.14 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 +0.13 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 +0.12 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 +0.12 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.13 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 +0.12 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.10 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 +0.10 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 +0.10 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.09 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.08 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 +0.07 44 0 1 0
30MAR27 6.50 C 0.36 0.36 0.36 0.38 +0.06 43 1 6 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 43 0 5 0
TOTAL CALL 654 8,899 +221
29APR26 3.90 P 0.04 0.04 0.04 0.01 -0.01 50 5 31 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.03 48 0 50 0
29APR26 4.20 P 0.05 0.05 0.05 0.03 -0.04 48 9 122 +8
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.04 50 0 21 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.05 50 0 132 0
29APR26 4.50 P 0.11 0.11 0.11 0.09 -0.06 49 10 173 +10
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.06 50 0 33 0
29APR26 4.70 P 0.14 0.14 0.14 0.15 -0.08 49 5 258 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 -0.08 49 0 417 0
29APR26 4.90 P 0.22 0.22 0.22 0.23 -0.10 48 20 496 0
29APR26 5.00 P 0.27 0.27 0.27 0.28 -0.11 47 10 609 +10
29APR26 5.25 P 0.00 0.00 0.00 0.44 -0.14 49 0 107 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 -0.19 45 0 226 0
29APR26 5.75 P 0.90 0.90 0.90 0.83 -0.20 47 1 38 +1
29APR26 6.00 P 1.05 1.05 1.05 1.06 -0.19 49 61 112 +61
29APR26 6.25 P 0.00 0.00 0.00 1.29 -0.20 0 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 -0.20 0 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 -0.20 63 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.06 -0.18 76 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 -0.21 0 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 -0.20 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.79 -0.20 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.29 -0.20 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 -0.03 49 0 1 0
28MAY26 4.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 42 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.05 49 0 11 0
28MAY26 4.20 P 0.00 0.00 0.00 0.13 -0.05 50 0 34 0
28MAY26 4.30 P 0.00 0.00 0.00 0.16 -0.06 50 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.19 -0.06 49 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 -0.07 48 0 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 -0.08 48 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 -0.09 48 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 -0.10 46 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 -0.11 47 0 201 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 -0.10 48 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.64 -0.15 47 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.84 -0.13 49 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 -0.16 49 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 -0.16 47 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 -0.19 47 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.71 -0.18 44 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.97 -0.20 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.20 -0.20 46 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 -0.19 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.44 -0.19 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.92 -0.19 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.17 -0.22 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.42 -0.22 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 61 0
29JUN26 3.40 P 0.06 0.06 0.06 0.03 -0.02 48 25 50 +20
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.02 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
29JUN26 3.80 P 0.11 0.11 0.11 0.08 -0.03 47 100 112 +90
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.04 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.05 47 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.05 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.06 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.07 46 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.08 45 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.08 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 -0.10 45 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.10 45 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.11 44 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.11 45 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.11 47 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 -0.15 46 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 -0.16 46 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.16 47 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.15 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 -0.16 48 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 -0.20 44 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 -0.22 39 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.47 -0.19 52 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.44 -0.19 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 -0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.44 -0.20 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 - 45 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 -0.07 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.07 45 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.33 -0.08 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 -0.10 44 0 20 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 -0.10 44 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 -0.10 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 -0.12 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 -0.12 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 -0.13 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 -0.13 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.34 -0.15 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 -0.16 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 -0.17 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.98 -0.19 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.22 -0.20 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.05 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.05 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.06 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 -0.06 45 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 -0.07 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 -0.06 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.08 44 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.08 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.08 44 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.09 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.10 43 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.11 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.14 43 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 -0.09 47 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 -0.14 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.14 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 -0.16 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.16 44 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.17 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.17 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 -0.18 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 -0.19 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 -0.17 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 -0.21 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.44 -0.19 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 -0.20 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.92 -0.22 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.44 -0.20 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.05 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.05 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.05 44 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.05 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.06 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.07 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 -0.08 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.08 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.10 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.10 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.12 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.14 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.13 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.13 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.14 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.15 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 -0.16 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 -0.16 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.17 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 -0.17 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.17 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.18 41 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 -0.18 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.69 -0.20 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.94 -0.20 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.44 -0.20 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.03 44 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.07 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.07 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.08 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.07 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 -0.08 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.09 43 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.11 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 -0.10 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 -0.11 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.13 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.13 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.13 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.15 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.15 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.17 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 -0.16 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 -0.17 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 -0.18 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.19 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.71 -0.19 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.95 -0.19 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.19 -0.20 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.44 -0.20 37 0 0 0
TOTAL PUT 246 10,490 +200
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$ 46.96
29APR26 36.00 C 0.00 0.00 0.00 10.97 +0.64 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.99 +0.69 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.01 +0.61 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.12 +0.56 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.40 +0.73 50 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 6.28 +0.45 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.42 +0.39 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.61 +0.31 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.87 +0.31 39 0 0 0
29APR26 45.00 C 4.50 4.50 3.26 3.24 +0.24 40 18 27 -2
29APR26 46.00 C 2.87 3.01 2.79 2.65 +0.23 40 18 49 -15
29APR26 47.00 C 2.35 2.50 2.00 2.02 +0.06 38 63 162 +20
29APR26 48.00 C 1.91 1.98 1.64 1.65 +0.08 39 46 159 +12
29APR26 49.00 C 2.03 2.03 1.24 1.24 -0.01 39 35 96 0
29APR26 50.00 C 1.16 1.16 1.00 0.95 -0.03 39 9 129 +2
29APR26 52.50 C 0.66 0.79 0.41 0.44 -0.06 39 49 162 +33
29APR26 55.00 C 0.22 0.22 0.22 0.20 -0.04 39 8 111 +3
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.03 40 1 37 +1
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 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 72 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 11.32 +0.87 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.55 +0.95 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.55 +0.86 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.62 +0.76 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.72 +0.50 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.93 +0.47 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.18 +0.43 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.47 +0.38 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.82 +0.36 41 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.17 +0.30 41 0 36 0
28MAY26 46.00 C 3.59 3.59 3.59 3.63 +0.29 41 13 42 -13
28MAY26 47.00 C 3.32 3.32 3.10 3.11 +0.25 41 28 78 +28
28MAY26 48.00 C 2.62 2.62 2.62 2.65 +0.21 40 13 71 +13
28MAY26 49.00 C 2.50 2.50 2.40 2.25 +0.16 40 30 116 +20
28MAY26 50.00 C 0.00 0.00 0.00 1.91 +0.13 41 0 103 0
28MAY26 52.50 C 1.70 1.70 1.70 1.24 +0.09 41 2 116 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.80 +0.05 41 0 82 0
28MAY26 57.50 C 0.52 0.52 0.52 0.47 +0.02 41 6 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 0.00 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.10 +0.67 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.11 +0.68 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.12 +0.68 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.13 +0.68 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.97 +0.68 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.00 +0.67 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.03 +0.68 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.07 +0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.11 +0.57 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.45 +0.95 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.10 +0.45 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.17 +0.82 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.26 +0.67 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.79 +0.98 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.55 +0.77 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.85 +0.87 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.19 +0.93 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.31 +0.74 42 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.46 +0.45 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.76 +0.42 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.10 +0.39 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.48 +0.46 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.83 +0.28 39 0 34 0
29JUN26 46.00 C 0.00 0.00 0.00 4.32 +0.29 40 0 59 0
29JUN26 47.00 C 0.00 0.00 0.00 3.82 +0.26 40 0 100 0
29JUN26 48.00 C 3.66 3.66 3.66 3.36 +0.22 39 12 138 +9
29JUN26 49.00 C 0.00 0.00 0.00 2.95 +0.19 39 0 148 0
29JUN26 50.00 C 2.80 2.80 2.74 2.59 +0.17 39 55 137 +21
29JUN26 52.50 C 0.00 0.00 0.00 1.85 +0.13 40 0 132 0
29JUN26 55.00 C 0.00 0.00 0.00 1.29 +0.07 40 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.89 +0.03 40 0 165 0
29JUN26 60.00 C 0.68 0.68 0.68 0.62 +0.02 40 14 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 +0.02 41 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 55 0
29JUN26 70.00 C 0.34 0.34 0.31 0.12 +0.01 41 3 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.79 +0.94 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.76 +0.58 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.92 +0.60 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.19 +0.80 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.41 +0.73 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.79 +0.78 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.02 +0.68 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.26 +0.37 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.66 +0.41 41 0 0 0
30JUL26 45.00 C 5.94 5.94 5.94 5.08 +0.25 41 1 24 +1
30JUL26 46.00 C 4.87 4.87 4.53 4.60 +0.27 41 35 42 +35
30JUL26 47.00 C 4.40 4.40 4.40 4.11 +0.25 41 10 25 +10
30JUL26 48.00 C 3.65 3.65 3.65 3.66 +0.21 41 10 15 0
30JUL26 49.00 C 3.23 3.23 3.23 3.22 +0.15 41 10 10 +10
30JUL26 50.00 C 2.86 2.86 2.86 2.87 +0.14 41 10 10 +10
30JUL26 52.50 C 2.11 2.11 2.11 2.12 +0.09 41 13 13 +13
30JUL26 55.00 C 0.00 0.00 0.00 1.56 +0.08 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.13 +0.07 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.55 - 41 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 14.42 +0.55 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.52 +0.53 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.62 +0.58 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.79 +0.58 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.80 +0.62 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 10.02 +0.57 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.37 +0.48 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.60 +0.41 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.15 +0.76 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.27 +0.55 40 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.67 +0.50 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.26 +0.45 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.57 +0.20 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.15 +0.24 41 0 36 0
29SEP26 47.00 C 0.00 0.00 0.00 4.70 +0.23 41 0 15 0
29SEP26 48.00 C 4.10 4.10 4.10 4.21 +0.13 40 5 5 +5
29SEP26 49.00 C 0.00 0.00 0.00 3.89 +0.17 41 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.54 +0.14 41 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.77 +0.07 41 0 139 0
29SEP26 55.00 C 2.42 2.42 2.42 2.19 +0.06 41 21 171 +21
29SEP26 57.50 C 1.93 1.93 1.93 1.70 +0.04 41 30 115 +30
29SEP26 60.00 C 0.00 0.00 0.00 1.30 +0.01 41 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 +0.01 40 0 83 0
29SEP26 65.00 C 0.95 0.95 0.95 0.78 +0.03 41 2 8 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.59 -0.01 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 -0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.04 +0.49 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 +0.48 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.57 +0.46 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.88 +0.41 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.24 +0.39 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.63 +0.38 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.05 +0.34 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.52 +0.32 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.00 +0.31 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.52 +0.26 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.09 +0.25 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.67 +0.25 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.25 +0.19 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.91 +0.19 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.57 +0.18 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.81 +0.14 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.14 +0.09 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.63 +0.09 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 +0.06 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 +0.03 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 +0.02 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.45 +0.54 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.74 +0.60 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.09 +0.59 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.26 +0.38 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.66 +0.36 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.09 +0.31 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.60 +0.36 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.12 +0.34 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.65 +0.24 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.26 +0.31 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.83 +0.29 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.43 +0.27 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.04 +0.24 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.70 +0.23 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.39 +0.22 39 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.61 +0.17 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 +0.14 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.41 +0.09 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.93 +0.05 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.53 +0.06 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.22 +0.11 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.89 +0.08 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.62 +0.07 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.37 +0.05 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
TOTAL CALL 570 7,719 +270
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 -0.08 40 0 1 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 -0.11 40 0 15 0
29APR26 40.00 P 0.34 0.34 0.34 0.15 -0.17 39 10 15 +10
29APR26 41.00 P 0.34 0.41 0.34 0.25 -0.23 40 25 35 +15
29APR26 42.00 P 0.00 0.00 0.00 0.39 -0.30 40 0 21 0
29APR26 43.00 P 0.00 0.00 0.00 0.58 -0.38 39 0 27 0
29APR26 44.00 P 0.96 0.98 0.96 0.85 -0.44 40 16 50 +6
29APR26 45.00 P 1.03 1.38 1.03 1.18 -0.52 40 29 121 +23
29APR26 46.00 P 1.33 1.39 1.33 1.60 -0.57 40 16 144 +16
29APR26 47.00 P 2.06 2.18 2.06 2.09 -0.59 40 22 222 -8
29APR26 48.00 P 2.54 2.54 2.52 2.66 -0.63 41 23 230 -7
29APR26 49.00 P 2.95 2.95 2.95 3.31 -0.61 41 15 156 0
29APR26 50.00 P 3.30 3.30 3.30 3.92 -0.72 39 21 228 -21
29APR26 52.50 P 0.00 0.00 0.00 5.91 -0.74 39 0 314 0
29APR26 55.00 P 0.00 0.00 0.00 8.35 -0.71 47 0 52 0
29APR26 57.50 P 0.00 0.00 0.00 10.67 -0.78 48 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 13.21 -0.76 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.78 -0.69 69 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 18.21 -0.79 72 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 20.70 -0.96 77 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.21 -0.68 84 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.54 -0.68 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.04 -0.68 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.54 -0.68 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.04 -0.68 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.54 -0.68 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.04 -0.68 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.54 -0.68 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.33 -0.11 42 0 2 0
28MAY26 39.00 P 0.00 0.00 0.00 0.46 -0.14 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.62 -0.19 42 0 20 0
28MAY26 41.00 P 0.00 0.00 0.00 0.83 -0.23 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.09 -0.25 42 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.39 -0.29 42 0 14 0
28MAY26 44.00 P 0.00 0.00 0.00 1.74 -0.35 42 0 30 0
28MAY26 45.00 P 2.00 2.00 2.00 2.15 -0.38 42 1 119 -1
28MAY26 46.00 P 0.00 0.00 0.00 2.61 -0.37 42 0 112 0
28MAY26 47.00 P 2.77 3.01 2.77 3.08 -0.43 42 18 147 +18
28MAY26 48.00 P 0.00 0.00 0.00 3.62 -0.47 42 0 34 0
28MAY26 49.00 P 3.47 3.95 3.47 4.22 -0.62 42 41 71 +21
28MAY26 50.00 P 0.00 0.00 0.00 4.79 -0.42 41 0 180 0
28MAY26 52.50 P 0.00 0.00 0.00 6.64 -0.81 41 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 8.72 -0.85 42 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.93 -0.93 43 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.24 -0.93 44 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.84 -0.63 52 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 18.21 -0.79 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.70 -0.96 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.21 -0.68 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.54 -0.98 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.04 -0.98 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.54 -0.68 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.22 -0.79 78 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.54 -0.97 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.04 -0.68 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.54 -0.98 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.08 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 -0.08 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.16 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 -0.17 41 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 1.02 -0.22 41 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 -0.22 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.60 -0.26 41 0 89 0
29JUN26 43.00 P 2.00 2.00 2.00 1.94 -0.30 41 6 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.34 -0.32 41 0 33 0
29JUN26 45.00 P 0.00 0.00 0.00 2.76 -0.36 41 0 104 0
29JUN26 46.00 P 0.00 0.00 0.00 3.22 -0.39 41 0 88 0
29JUN26 47.00 P 3.51 3.51 3.51 3.71 -0.43 41 15 93 +3
29JUN26 48.00 P 0.00 0.00 0.00 4.25 -0.46 41 0 41 0
29JUN26 49.00 P 4.57 4.57 4.57 4.84 -0.49 41 6 39 0
29JUN26 50.00 P 5.21 5.21 5.20 5.47 -0.35 41 5 293 +5
29JUN26 52.50 P 0.00 0.00 0.00 7.17 -0.77 40 0 64 0
29JUN26 55.00 P 9.20 9.20 9.20 9.37 -0.20 44 30 172 -30
29JUN26 57.50 P 0.00 0.00 0.00 11.52 -0.34 45 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.81 -0.44 48 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 16.05 -0.56 48 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 18.21 -0.96 44 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.70 -0.96 47 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 23.21 -0.75 51 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 25.54 -0.98 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.04 -0.98 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.54 -0.68 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.22 -0.79 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.54 -0.97 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.04 -0.68 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.54 -0.98 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.89 -0.19 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 1.10 -0.21 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.41 -0.22 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.70 -0.28 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 2.05 -0.28 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 2.43 -0.33 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 2.85 -0.33 42 0 7 0
30JUL26 43.00 P 3.29 3.29 3.29 3.27 -0.37 41 13 52 +13
30JUL26 44.00 P 3.75 3.75 3.75 3.74 -0.39 41 10 10 +10
30JUL26 45.00 P 4.19 4.26 4.19 4.25 -0.41 41 16 16 +16
30JUL26 46.00 P 0.00 0.00 0.00 4.77 -0.47 41 0 5 0
30JUL26 47.00 P 5.14 5.42 5.14 5.36 -0.49 41 50 45 +30
30JUL26 48.00 P 6.00 6.00 5.98 6.00 -0.50 41 20 20 +20
30JUL26 49.00 P 6.50 6.50 6.50 6.88 -0.54 43 15 15 +15
30JUL26 50.00 P 0.00 0.00 0.00 7.58 -0.58 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.33 -0.78 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.12 -1.02 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.26 -0.96 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.49 -0.87 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.99 - 43 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.16 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 -0.23 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.14 -0.26 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 -0.24 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.66 -0.32 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 2.02 -0.31 41 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 2.37 -0.32 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.74 -0.34 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.17 -0.31 41 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 3.59 -0.33 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.04 -0.36 41 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.52 -0.39 40 0 20 0
29SEP26 45.00 P 4.86 4.86 4.80 5.14 -0.32 41 4 53 0
29SEP26 46.00 P 0.00 0.00 0.00 5.59 -0.45 40 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 6.17 -0.47 40 0 68 0
29SEP26 48.00 P 0.00 0.00 0.00 6.79 -0.51 40 0 46 0
29SEP26 49.00 P 7.17 7.38 7.17 7.45 -0.51 40 45 49 +36
29SEP26 50.00 P 8.00 8.00 7.98 8.19 -0.48 41 30 108 +12
29SEP26 52.50 P 0.00 0.00 0.00 9.84 -0.98 40 0 106 0
29SEP26 55.00 P 11.50 11.70 11.50 11.73 -0.92 39 2 76 +2
29SEP26 57.50 P 0.00 0.00 0.00 13.94 -0.90 41 0 25 0
29SEP26 60.00 P 15.90 15.90 15.90 16.27 -0.46 43 1 66 +1
29SEP26 62.50 P 0.00 0.00 0.00 18.71 -0.11 46 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.49 -1.04 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.82 -1.05 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 25.38 -0.64 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.72 -0.70 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.11 -0.74 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.44 -0.84 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.89 -0.83 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.44 -0.73 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.89 -0.79 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.36 -0.73 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.08 -0.25 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.41 -0.27 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.76 -0.27 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 -0.32 40 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 -0.33 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.10 -0.22 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.57 -0.25 41 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 5.08 -0.25 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.61 -0.23 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.98 -0.45 40 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 6.57 -0.44 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.15 -0.46 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.75 -0.50 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.41 -0.50 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.07 -0.51 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.81 -0.56 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.65 -0.59 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.64 -0.59 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.68 -0.63 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.81 -0.63 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.01 -0.65 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.25 -0.65 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.55 -0.66 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.87 -0.67 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.24 -0.67 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.62 -0.68 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.03 -0.69 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.46 -0.71 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.89 -0.79 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.36 -0.73 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.75 -0.23 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.12 -0.22 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.49 -0.27 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.93 -0.27 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.37 -0.28 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.82 -0.30 41 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 5.32 -0.30 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.81 -0.33 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.34 -0.33 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.88 -0.36 40 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 7.47 -0.36 40 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 8.05 -0.40 40 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 8.71 -0.38 41 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 9.32 -0.41 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 10.02 -0.39 41 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.49 -0.86 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.54 -0.60 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.49 -0.64 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.50 -0.67 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.58 -0.69 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.46 -0.87 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.83 -0.74 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.02 -0.74 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.28 -0.75 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.58 -0.75 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.83 -0.82 40 0 0 0
TOTAL PUT 505 7,852 +205
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$ 47.82
29APR26 32.00 C 0.00 0.00 0.00 15.88 +0.89 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.89 +0.90 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.89 +0.90 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.89 +0.90 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.89 +0.89 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.90 +0.89 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.97 +0.94 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 +0.96 46 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.94 +0.83 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.99 +0.80 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.06 +0.75 34 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.17 +0.68 33 0 103 0
29APR26 44.00 C 4.61 4.61 4.61 4.34 +0.61 34 2 181 -2
29APR26 45.00 C 3.62 3.62 3.62 3.57 +0.49 34 16 139 -15
29APR26 46.00 C 0.00 0.00 0.00 2.90 +0.47 34 0 192 0
29APR26 47.00 C 2.01 2.52 2.01 2.31 +0.43 34 125 214 -24
29APR26 48.00 C 1.88 2.19 1.76 1.79 +0.33 34 81 109 +21
29APR26 49.00 C 1.43 1.74 1.43 1.36 +0.25 34 49 281 +4
29APR26 50.00 C 1.10 1.32 1.00 1.00 +0.20 34 134 218 -44
29APR26 52.50 C 0.53 0.59 0.53 0.43 +0.06 34 24 224 -21
29APR26 55.00 C 0.26 0.26 0.22 0.16 +0.02 34 65 81 -25
29APR26 57.50 C 0.12 0.12 0.08 0.05 0.00 34 55 116 +5
29APR26 60.00 C 0.06 0.06 0.06 0.02 0.00 35 200 200 +185
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 72.50 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 15.93 +0.89 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.94 +0.90 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.11 +1.06 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.93 +0.86 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.29 +1.20 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.31 +1.19 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.97 +0.93 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.21 +1.15 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.33 +1.19 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.23 +0.73 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.37 +0.68 34 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.55 +0.61 34 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.79 +0.55 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 4.10 +0.46 34 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 3.48 +0.43 34 0 37 0
28MAY26 47.00 C 3.06 3.06 3.06 2.93 +0.39 34 3 35 0
28MAY26 48.00 C 2.35 2.35 2.35 2.45 +0.36 35 1 97 0
28MAY26 49.00 C 0.00 0.00 0.00 1.98 +0.27 34 0 27 0
28MAY26 50.00 C 1.65 1.90 1.65 1.62 +0.24 34 59 49 -26
28MAY26 52.50 C 1.00 1.00 1.00 0.91 +0.11 34 1 26 +1
28MAY26 55.00 C 0.64 0.64 0.62 0.47 +0.04 34 4 124 -4
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.02 34 0 1 0
28MAY26 60.00 C 0.15 0.15 0.15 0.11 0.00 34 4 12 +4
28MAY26 62.50 C 0.11 0.11 0.11 0.05 0.00 34 7 19 +4
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.92 +0.90 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.93 +0.90 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.93 +0.90 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.93 +0.89 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.06 +1.01 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.11 +1.05 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.08 +1.00 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.29 +1.18 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.31 +1.19 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.24 +1.15 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.41 +1.15 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.48 +1.00 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.37 +0.70 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.55 +0.65 33 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.79 +0.60 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 5.07 +0.53 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.42 +0.43 33 0 78 0
29JUN26 46.00 C 0.00 0.00 0.00 3.85 +0.43 34 0 79 0
29JUN26 47.00 C 0.00 0.00 0.00 3.30 +0.36 34 0 143 0
29JUN26 48.00 C 3.18 3.18 3.18 2.81 +0.31 33 15 149 +15
29JUN26 49.00 C 2.64 2.64 2.64 2.38 +0.25 33 15 143 +15
29JUN26 50.00 C 2.39 2.39 2.39 2.05 +0.24 34 22 40 -13
29JUN26 52.50 C 1.10 1.54 1.10 1.33 +0.15 34 2 31 +1
29JUN26 55.00 C 1.00 1.00 1.00 0.82 +0.08 34 2 32 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.50 +0.05 34 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 70.00 C 0.09 0.09 0.09 0.03 0.00 34 4 4 +4
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.35 +1.24 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.31 +1.06 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.44 +1.20 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.52 +1.10 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.63 +0.95 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.80 +0.89 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.81 +0.62 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.08 +0.55 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.43 +0.53 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.80 +0.40 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.28 +0.40 34 0 0 0
30JUL26 47.00 C 3.97 3.97 3.82 3.76 +0.36 34 30 15 +15
30JUL26 48.00 C 0.00 0.00 0.00 3.35 +0.36 34 0 0 0
30JUL26 49.00 C 3.05 3.05 3.05 2.91 +0.29 34 15 15 +15
30JUL26 50.00 C 0.00 0.00 0.00 2.57 +0.28 34 0 1 0
30JUL26 52.50 C 1.81 1.81 1.81 1.78 +0.16 34 15 15 0
30JUL26 55.00 C 0.00 0.00 0.00 1.23 +0.12 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.83 +0.09 34 0 31 0
30JUL26 60.00 C 0.61 0.61 0.61 0.54 +0.05 34 1 1 +1
30JUL26 62.50 C 0.45 0.45 0.45 0.35 - 34 15 15 -
30JUL26 65.00 C 0.00 0.00 0.00 0.23 - 34 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 15.93 +0.89 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.06 +1.01 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.11 +0.95 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.08 +0.87 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.35 +1.11 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.44 +1.12 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.53 +0.97 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.89 +1.06 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.10 +0.95 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.35 +0.89 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.65 +0.95 36 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.00 +0.71 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.20 +0.47 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.64 +0.37 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 5.20 +0.42 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.71 +0.40 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.25 +0.36 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.84 +0.33 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.46 +0.29 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.65 +0.22 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.02 +0.16 34 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.52 +0.11 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.12 +0.07 34 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.82 +0.08 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 +0.04 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.08 +0.89 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.22 +0.91 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.37 +0.93 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.55 +0.93 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.75 +0.93 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.98 +0.90 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.20 +0.85 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.48 +0.80 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.79 +0.58 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.13 +0.63 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.60 +0.77 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.95 +0.68 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.43 +0.70 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.91 +0.57 35 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.31 +0.42 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.83 +0.41 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.40 +0.39 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.98 +0.38 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.58 +0.34 34 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.68 +0.24 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.02 +0.23 34 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 +0.14 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 +0.13 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 +0.15 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.20 +0.10 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.06 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.30 +0.78 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.46 +0.75 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.11 +1.18 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.30 +1.13 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.53 +1.07 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.80 +1.05 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.04 +0.94 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.36 +0.90 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.70 +0.87 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.06 +0.80 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.46 +0.76 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.88 +0.73 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.32 +0.66 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.78 +0.61 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.37 +0.52 35 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.80 +0.37 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.36 +0.35 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.93 +0.32 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.51 +0.28 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.67 +0.30 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.88 +0.22 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.25 +0.17 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.71 +0.14 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.18 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.84 +0.13 34 0 0 0
TOTAL CALL 966 6,173 +118
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 75 0
29APR26 38.00 P 0.05 0.05 0.05 0.01 -0.02 34 3 89 -3
29APR26 39.00 P 0.06 0.08 0.06 0.03 -0.03 35 5 172 -1
29APR26 40.00 P 0.10 0.10 0.10 0.05 -0.06 34 1 99 -1
29APR26 41.00 P 0.15 0.16 0.13 0.09 -0.10 34 17 101 0
29APR26 42.00 P 0.24 0.24 0.21 0.16 -0.16 34 61 341 +5
29APR26 43.00 P 0.35 0.35 0.27 0.27 -0.23 34 35 96 +10
29APR26 44.00 P 0.43 0.43 0.43 0.44 -0.30 34 15 57 +14
29APR26 45.00 P 0.68 0.68 0.68 0.68 -0.38 34 3 381 -1
29APR26 46.00 P 0.98 0.98 0.84 0.99 -0.48 34 20 92 0
29APR26 47.00 P 1.28 1.43 1.26 1.40 -0.54 34 41 585 +7
29APR26 48.00 P 1.72 1.76 1.72 1.81 -0.68 33 24 144 +6
29APR26 49.00 P 0.00 0.00 0.00 2.42 -0.69 33 0 111 0
29APR26 50.00 P 0.00 0.00 0.00 3.07 -0.75 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.01 -0.85 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.27 -1.09 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.69 -1.08 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.28 -0.80 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.78 -0.80 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.28 -0.80 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.78 -0.80 70 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.28 -0.80 76 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.78 -0.80 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
28MAY26 36.00 P 0.11 0.11 0.11 0.06 -0.05 34 10 10 +10
28MAY26 37.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 17 0
28MAY26 38.00 P 0.27 0.27 0.27 0.15 -0.11 34 5 24 +5
28MAY26 39.00 P 0.30 0.30 0.30 0.23 -0.15 34 26 59 +11
28MAY26 40.00 P 0.40 0.44 0.40 0.35 -0.20 34 5 37 -1
28MAY26 41.00 P 0.57 0.57 0.57 0.51 -0.25 34 1 75 0
28MAY26 42.00 P 0.73 0.73 0.72 0.71 -0.31 34 45 78 +25
28MAY26 43.00 P 1.03 1.03 1.03 0.97 -0.38 34 5 32 +5
28MAY26 44.00 P 0.00 0.00 0.00 1.30 -0.42 34 0 32 0
28MAY26 45.00 P 0.00 0.00 0.00 1.67 -0.47 34 0 138 0
28MAY26 46.00 P 2.11 2.11 2.11 2.09 -0.52 34 7 125 -7
28MAY26 47.00 P 2.64 2.64 2.41 2.58 -0.58 34 30 117 +15
28MAY26 48.00 P 2.93 3.12 2.93 3.04 -0.73 32 37 66 +27
28MAY26 49.00 P 3.57 3.57 3.53 3.75 -0.72 33 30 30 +30
28MAY26 50.00 P 0.00 0.00 0.00 4.44 -0.74 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.35 -1.03 34 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.40 -1.18 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.69 -1.09 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.12 -1.29 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.51 -1.34 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.96 -1.35 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.67 -0.91 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.15 -0.80 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.66 -0.78 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.08 34 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.12 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.15 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.48 -0.21 33 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.67 -0.23 34 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.88 -0.28 34 0 54 0
29JUN26 42.00 P 0.00 0.00 0.00 1.14 -0.34 34 0 57 0
29JUN26 43.00 P 1.49 1.49 1.49 1.46 -0.37 34 20 102 -15
29JUN26 44.00 P 0.00 0.00 0.00 1.82 -0.39 34 0 90 0
29JUN26 45.00 P 2.18 2.18 2.18 2.18 -0.47 34 30 80 0
29JUN26 46.00 P 2.34 2.59 2.34 2.65 -0.49 34 30 68 -5
29JUN26 47.00 P 2.84 3.14 2.84 3.14 -0.55 33 36 75 +6
29JUN26 48.00 P 3.68 3.68 3.68 3.69 -0.63 33 15 100 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.30 -0.65 33 0 128 0
29JUN26 50.00 P 4.49 4.49 4.49 4.80 -0.86 32 7 28 +7
29JUN26 52.50 P 0.00 0.00 0.00 6.78 -0.97 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.71 -1.18 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.90 -1.22 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.12 -1.50 24 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.51 -1.49 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.04 -1.39 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.67 -1.07 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.15 -0.99 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.66 -0.78 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.03 -0.90 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.52 -0.90 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.32 -0.10 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.43 -0.13 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.56 -0.18 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.74 -0.23 34 0 0 0
30JUL26 40.00 P 1.05 1.05 1.05 0.97 -0.27 34 1 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.23 -0.30 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.53 -0.34 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.87 -0.37 34 0 0 0
30JUL26 44.00 P 2.22 2.22 2.22 2.25 -0.40 34 7 7 +7
30JUL26 45.00 P 0.00 0.00 0.00 2.63 -0.47 34 0 8 0
30JUL26 46.00 P 0.00 0.00 0.00 3.11 -0.48 34 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 3.60 -0.54 33 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.10 -0.64 33 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.75 -0.65 33 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.40 -0.66 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.00 -1.09 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.96 -1.11 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.95 -1.30 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.26 -1.36 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.55 - 0 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 18.04 - 0 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.08 34 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.10 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.10 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.13 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.17 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.20 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 -0.24 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.25 -0.30 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.55 -0.32 34 0 0 0
29SEP26 41.00 P 1.80 1.80 1.80 1.87 -0.34 34 5 5 -1
29SEP26 42.00 P 0.00 0.00 0.00 2.21 -0.37 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 -0.37 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.00 -0.38 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 -0.43 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.88 -0.50 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.39 -0.51 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.93 -0.56 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.52 -0.59 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.14 -0.63 34 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 7.70 -1.11 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.55 -1.10 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.48 -1.22 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.53 -1.37 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.97 -1.07 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.32 -1.11 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.95 -0.79 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.28 -0.86 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.73 -0.78 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.20 -0.76 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.68 -0.76 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 -0.08 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 -0.13 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 -0.11 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 -0.18 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 -0.15 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.23 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.24 34 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.35 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.24 -0.30 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 -0.30 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 -0.27 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.34 -0.33 34 0 1 0
30DEC26 44.00 P 3.59 3.59 3.59 3.74 -0.39 34 2 12 +2
30DEC26 45.00 P 0.00 0.00 0.00 4.18 -0.41 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.67 -0.43 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.18 -0.47 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.73 -0.52 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.29 -0.54 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.58 33 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.47 -0.95 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.17 -0.86 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.30 -0.77 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.11 -1.19 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.50 -0.82 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 -0.87 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 -0.87 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.37 -0.86 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.77 -0.85 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 -0.12 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.16 34 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 1.13 -0.14 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 -0.18 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 -0.17 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 -0.23 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 -0.28 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.44 -0.33 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.84 -0.27 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 -0.29 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.59 -0.30 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.97 -0.34 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.44 -0.33 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.86 -0.38 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.34 -0.43 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.86 -0.43 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.40 -0.48 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.52 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.57 -0.52 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.23 -0.65 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.77 -1.00 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.82 -0.78 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.57 -1.11 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.84 -0.88 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 -0.89 33 0 0 0
TOTAL PUT 579 6,875 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 176.10
29APR26 147.50 C 0.00 0.00 0.00 29.17 - 37 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 26.96 +5.26 39 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 24.64 +5.10 39 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 22.17 +4.69 36 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 19.97 +4.45 36 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 17.72 +4.05 34 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 15.69 +3.74 34 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 13.78 +3.11 34 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 11.99 +3.00 34 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 10.34 +2.71 34 0 41 0
29APR26 172.50 C 8.82 9.83 8.52 8.84 +2.56 34 95 96 +39
29APR26 175.00 C 0.00 0.00 0.00 7.49 +2.26 34 0 250 0
29APR26 177.50 C 6.37 6.84 6.37 6.22 +1.87 34 14 238 +4
29APR26 180.00 C 5.00 5.43 5.00 5.13 +1.54 34 12 339 -8
29APR26 182.50 C 4.20 4.68 3.87 4.22 +1.29 34 114 171 -106
29APR26 185.00 C 3.23 4.05 3.13 3.42 +1.04 34 100 306 -62
29APR26 187.50 C 2.65 2.94 2.65 2.72 +0.81 34 13 262 -8
29APR26 190.00 C 2.18 2.30 1.99 2.19 +0.67 34 77 357 -3
29APR26 192.50 C 1.82 2.00 1.82 1.71 +0.51 34 18 164 +3
29APR26 195.00 C 1.35 1.59 1.33 1.37 +0.43 34 13 711 +9
29APR26 197.50 C 1.04 1.08 1.04 1.09 +0.36 34 40 174 +31
29APR26 200.00 C 1.04 1.04 1.04 0.84 +0.24 34 15 692 +15
29APR26 205.00 C 0.60 0.60 0.60 0.48 +0.13 34 1 218 0
29APR26 210.00 C 0.40 0.40 0.40 0.27 +0.07 35 40 238 +40
29APR26 215.00 C 0.31 0.31 0.31 0.14 +0.03 34 1 273 -1
29APR26 220.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 186 0
29APR26 225.00 C 0.18 0.18 0.18 0.04 +0.01 35 2 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 0.00 35 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 31.40 - 44 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 28.48 +4.39 38 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.42 +4.21 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.43 +4.02 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.52 +3.82 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.69 +3.61 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.94 +3.39 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 17.29 +2.99 38 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 15.72 +2.88 38 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 14.13 +2.67 38 0 16 0
28MAY26 172.50 C 12.91 13.32 12.66 12.84 +2.56 38 7 65 +7
28MAY26 175.00 C 11.45 11.61 11.32 11.57 +2.38 38 32 115 +13
28MAY26 177.50 C 10.21 10.21 10.21 10.36 +2.10 38 5 80 0
28MAY26 180.00 C 9.11 9.70 9.11 9.22 +1.97 38 6 119 0
28MAY26 182.50 C 8.15 8.15 8.15 8.22 +1.79 38 5 81 0
28MAY26 185.00 C 0.00 0.00 0.00 7.26 +1.57 38 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 6.40 +1.40 38 0 112 0
28MAY26 190.00 C 0.00 0.00 0.00 5.64 +1.24 38 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 4.96 +1.10 38 0 71 0
28MAY26 195.00 C 4.80 4.81 4.70 4.35 +0.92 38 4 158 -2
28MAY26 197.50 C 4.05 4.25 4.00 3.81 +0.81 38 23 95 +18
28MAY26 200.00 C 0.00 0.00 0.00 3.34 +0.74 38 0 87 0
28MAY26 205.00 C 2.55 2.55 2.55 2.57 +0.56 38 24 113 +24
28MAY26 210.00 C 1.85 2.00 1.85 1.93 +0.41 38 2 50 +2
28MAY26 215.00 C 1.55 1.55 1.55 1.45 +0.33 38 4 45 0
28MAY26 220.00 C 1.15 1.15 1.13 1.06 +0.24 38 8 39 +8
28MAY26 225.00 C 0.00 0.00 0.00 0.76 +0.18 38 0 47 0
28MAY26 230.00 C 0.00 0.00 0.00 0.53 +0.11 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.38 +0.07 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28MAY26 260.00 C 0.30 0.30 0.30 0.07 +0.01 39 3 4 +3
28MAY26 265.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 32.45 - 42 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 30.37 +5.11 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.40 +4.89 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.70 +3.88 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.91 +3.71 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.21 +3.52 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.54 +2.89 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.03 +2.82 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.65 +2.83 38 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 16.21 +2.73 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 15.01 +2.71 38 0 45 0
29JUN26 175.00 C 13.30 13.30 13.30 13.77 +2.56 38 15 30 0
29JUN26 177.50 C 12.15 12.15 12.15 12.60 +2.41 38 30 33 -15
29JUN26 180.00 C 11.23 12.40 11.23 11.50 +2.26 38 16 95 +16
29JUN26 182.50 C 0.00 0.00 0.00 10.45 +2.07 38 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 9.54 +1.95 38 0 23 0
29JUN26 187.50 C 8.73 9.10 8.73 8.68 +1.80 38 7 65 +5
29JUN26 190.00 C 8.33 8.33 8.33 7.87 +1.57 38 15 26 +14
29JUN26 192.50 C 7.46 7.46 7.46 7.12 +1.45 38 15 149 +15
29JUN26 195.00 C 0.00 0.00 0.00 6.25 +1.14 37 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.62 +0.97 37 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 5.06 +0.97 37 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 4.08 +0.83 37 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.29 +0.67 37 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.64 +0.58 37 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.06 +0.43 37 0 46 0
29JUN26 225.00 C 1.25 1.25 1.25 1.63 +0.35 37 1 102 0
29JUN26 230.00 C 1.30 1.30 1.30 1.28 +0.29 37 1 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.98 +0.20 37 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.77 +0.18 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.58 +0.12 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.34 +0.07 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.26 +0.06 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 33.86 - 41 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 31.97 +5.14 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.08 +4.91 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.31 +4.79 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 26.60 +4.54 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.90 +4.31 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.68 +2.96 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.21 +2.88 38 0 13 0
30JUL26 167.50 C 20.50 20.50 20.50 19.83 +2.93 38 15 15 +15
30JUL26 170.00 C 19.57 19.57 19.08 18.44 +2.90 38 28 28 +28
30JUL26 172.50 C 0.00 0.00 0.00 17.13 +2.73 38 0 0 0
30JUL26 175.00 C 15.41 15.41 15.41 16.36 +3.05 39 7 7 +7
30JUL26 177.50 C 14.29 14.29 14.29 15.16 +2.87 39 15 15 +15
30JUL26 180.00 C 13.99 13.99 13.99 13.99 +2.66 38 1 1 +1
30JUL26 182.50 C 0.00 0.00 0.00 13.03 +2.59 39 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 12.03 +2.42 38 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 11.11 +2.27 38 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 10.24 +2.01 38 0 0 0
30JUL26 192.50 C 9.31 9.68 9.20 9.44 +1.88 38 47 47 +47
30JUL26 195.00 C 8.41 8.41 8.41 8.34 +1.40 37 2 2 +2
29SEP26 147.50 C 0.00 0.00 0.00 36.58 - 40 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 34.72 +3.93 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.10 +4.61 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.40 +4.34 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.99 +4.37 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.49 +4.31 40 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.97 +3.73 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.79 +2.89 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.55 +3.13 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 22.20 +2.97 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.40 +3.30 39 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 19.54 +2.51 37 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.40 +2.39 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 17.32 +2.27 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 16.29 +2.15 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 15.32 +2.04 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.89 +2.43 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.52 +1.86 37 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 12.70 +1.73 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.92 +1.56 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.18 +1.47 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 10.52 +1.50 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 9.22 +1.25 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.27 +1.36 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.20 +1.15 38 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.29 +1.03 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.49 +0.94 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.73 +0.76 38 0 453 0
29SEP26 235.00 C 0.00 0.00 0.00 4.15 +0.76 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.57 +0.61 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.10 +0.54 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.69 +0.45 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.28 +0.38 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.00 +0.37 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.72 +0.33 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.45 +0.24 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.27 +0.24 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.09 +0.21 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.92 +0.16 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.80 +0.15 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.51 - 40 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 38.87 +4.83 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.26 +4.74 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.56 +4.46 39 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 34.16 +4.25 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.70 +4.35 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.25 +4.13 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.88 +4.25 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.45 +4.00 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 27.16 +3.86 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.93 +2.73 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.84 +2.69 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 22.61 +2.47 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.85 +2.67 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.55 +2.30 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.62 +2.25 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.69 +2.16 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.80 +2.12 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 16.97 +2.01 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 16.51 +2.28 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 15.37 +1.84 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.63 +1.54 37 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 13.26 +1.51 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.97 +1.35 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 11.44 +1.85 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.08 +1.52 37 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 9.05 +1.31 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.15 +1.18 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.37 +1.17 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.60 +1.00 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.91 +0.87 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.36 +0.88 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.80 +0.79 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.25 +0.63 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.86 +0.63 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.47 +0.62 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.08 +0.50 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 41.84 - 36 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 40.40 +3.64 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.36 +4.00 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.80 +3.82 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.42 +3.78 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.04 +3.69 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.78 +3.97 37 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 32.42 +3.30 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.13 +3.64 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.53 +4.01 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.34 +3.87 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.99 +2.66 36 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 26.01 +2.77 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.03 +2.29 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.41 +2.88 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.40 +2.75 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.10 +2.32 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.59 +2.70 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.43 +2.24 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.63 +2.33 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.83 +2.10 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.03 +1.64 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.55 +1.46 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 16.23 +2.45 38 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 14.46 +1.83 37 0 17 0
30MAR27 220.00 C 13.10 13.10 13.10 13.20 +1.57 37 5 22 +5
30MAR27 225.00 C 0.00 0.00 0.00 12.35 +1.73 37 0 11 0
TOTAL CALL 898 12,532 +181
29APR26 147.50 P 0.60 0.60 0.60 0.19 - 34 1 1 -
29APR26 150.00 P 0.62 0.62 0.62 0.30 -0.61 34 2 66 +2
29APR26 152.50 P 0.85 0.87 0.74 0.46 -0.81 34 31 184 +11
29APR26 155.00 P 1.20 1.20 0.92 0.68 -1.04 35 24 142 +6
29APR26 157.50 P 1.50 1.50 1.25 0.96 -1.31 34 8 102 +1
29APR26 160.00 P 1.82 2.00 1.53 1.33 -1.59 35 88 194 -11
29APR26 162.50 P 2.44 2.44 2.43 1.82 -1.93 35 29 240 +3
29APR26 165.00 P 2.82 3.15 2.50 2.44 -2.20 35 46 232 +21
29APR26 167.50 P 3.59 3.89 3.12 3.17 -2.33 35 71 112 +8
29APR26 170.00 P 4.40 4.81 3.60 4.04 -2.71 35 85 305 +8
29APR26 172.50 P 5.47 5.47 5.21 5.05 -2.94 35 25 307 +5
29APR26 175.00 P 6.43 6.43 5.65 6.17 -3.23 35 32 286 +27
29APR26 177.50 P 6.84 6.84 6.84 7.40 -3.75 34 1 381 -1
29APR26 180.00 P 9.31 9.50 8.30 8.86 -4.03 35 4 748 -3
29APR26 182.50 P 0.00 0.00 0.00 10.35 -4.36 34 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 12.07 -4.57 34 1 208 0
29APR26 187.50 P 0.00 0.00 0.00 13.89 -4.78 34 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 15.81 -4.96 34 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 17.87 -5.09 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 19.99 -5.21 34 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 22.18 -5.31 34 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 24.46 -5.38 34 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 29.14 -5.50 34 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 33.97 -5.53 34 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 38.91 -5.59 34 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 43.90 -5.60 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 48.90 -5.60 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.90 -5.60 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 58.90 -5.60 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 63.99 -5.51 56 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 68.90 -5.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.90 -5.60 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 78.90 -5.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.90 -5.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.90 -5.60 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 93.90 -5.60 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.90 -5.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.90 -5.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.90 -5.60 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.90 -5.62 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.90 -5.60 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.01 -5.49 89 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 134.04 -5.50 96 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 144.04 -5.46 100 0 0 0
28MAY26 147.50 P 1.93 1.93 1.89 1.46 - 38 4 4 -
28MAY26 150.00 P 0.00 0.00 0.00 1.84 -1.22 39 0 2 0
28MAY26 152.50 P 0.00 0.00 0.00 2.29 -1.43 39 0 17 0
28MAY26 155.00 P 0.00 0.00 0.00 2.80 -1.61 39 0 51 0
28MAY26 157.50 P 0.00 0.00 0.00 3.41 -1.84 39 0 9 0
28MAY26 160.00 P 4.37 4.37 4.37 4.07 -2.04 39 1 37 0
28MAY26 162.50 P 0.00 0.00 0.00 4.87 -2.28 39 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 5.71 -2.39 39 0 26 0
28MAY26 167.50 P 0.00 0.00 0.00 6.69 -2.53 39 0 39 0
28MAY26 170.00 P 8.40 8.40 8.40 7.68 -2.73 39 1 127 +1
28MAY26 172.50 P 8.58 8.58 8.58 8.73 -2.98 38 1 171 -1
28MAY26 175.00 P 0.00 0.00 0.00 9.98 -3.14 39 0 154 0
28MAY26 177.50 P 11.90 11.90 11.16 11.20 -3.43 38 18 147 -2
28MAY26 180.00 P 0.00 0.00 0.00 12.64 -3.58 38 1 287 +1
28MAY26 182.50 P 0.00 0.00 0.00 14.12 -3.78 38 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 15.68 -4.00 38 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 17.25 -4.21 38 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 19.03 -4.36 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 20.18 -5.15 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 22.72 -4.62 38 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 23.92 -5.50 35 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 26.66 -4.85 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 30.18 -5.96 34 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 34.17 -6.27 29 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 39.76 -5.93 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.42 -5.63 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.18 -5.34 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.03 -5.53 38 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.94 -5.91 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.99 -5.51 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.98 -5.52 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.06 -5.44 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.02 -5.48 50 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.05 -5.45 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.05 -5.45 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.01 -5.49 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.06 -5.44 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.05 -5.47 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.03 -5.47 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 114.04 -5.48 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 119.04 -5.46 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.04 -5.96 68 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 134.04 -5.50 72 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 144.04 -6.37 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.76 - 37 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 3.36 -1.49 38 0 94 0
29JUN26 152.50 P 0.00 0.00 0.00 3.99 -1.65 38 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 4.66 -1.83 38 0 52 0
29JUN26 157.50 P 0.00 0.00 0.00 5.41 -2.00 38 0 4 0
29JUN26 160.00 P 6.83 6.83 6.83 6.26 -2.19 38 15 66 +15
29JUN26 162.50 P 7.56 7.56 7.56 7.12 -2.38 38 15 61 +15
29JUN26 165.00 P 0.00 0.00 0.00 8.15 -2.43 38 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 9.12 -2.75 38 0 275 0
29JUN26 170.00 P 9.60 9.60 9.60 10.19 -2.93 38 3 1,522 0
29JUN26 172.50 P 11.85 11.85 11.02 11.34 -2.90 38 22 135 +15
29JUN26 175.00 P 13.21 13.21 13.21 12.58 -3.16 38 15 74 +8
29JUN26 177.50 P 0.00 0.00 0.00 13.80 -3.43 37 0 55 0
29JUN26 180.00 P 14.70 14.70 14.70 15.20 -3.60 37 10 1,118 +10
29JUN26 182.50 P 0.00 0.00 0.00 16.75 -3.69 37 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 18.30 -3.89 37 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 19.98 -3.99 37 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 21.69 -4.07 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 23.47 -4.22 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 24.49 -5.14 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 26.33 -4.70 34 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.21 -4.86 34 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 32.61 -4.96 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 36.77 -5.55 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.58 -5.18 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 44.91 -6.39 30 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.54 -6.20 29 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 54.17 -6.31 25 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 59.91 -5.31 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 64.69 -5.29 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.50 -5.34 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.36 -5.48 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 79.24 -5.39 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.15 -5.39 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.07 -5.56 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.01 -5.56 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 99.06 -5.47 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 104.05 -5.47 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.03 -5.47 44 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 114.04 -5.48 46 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.04 -5.68 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.04 -5.96 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 134.04 -5.65 53 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 144.04 -6.37 57 0 0 0
30JUL26 147.50 P 4.65 4.65 4.65 4.10 - 38 1 1 -
30JUL26 150.00 P 0.00 0.00 0.00 4.90 -1.45 38 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 5.58 -1.63 38 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 6.38 -1.70 38 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 7.23 -1.84 38 0 0 0
30JUL26 160.00 P 8.44 8.48 8.44 7.85 -2.29 38 30 30 +30
30JUL26 162.50 P 0.00 0.00 0.00 8.93 -2.25 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 9.69 -2.61 37 0 0 0
30JUL26 167.50 P 11.25 11.25 11.25 10.59 -2.91 37 1 1 +1
30JUL26 170.00 P 0.00 0.00 0.00 11.79 -2.98 37 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 12.96 -3.09 37 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 14.54 -2.92 38 0 0 0
30JUL26 177.50 P 14.99 14.99 14.99 15.76 -3.17 37 15 15 +15
30JUL26 180.00 P 0.00 0.00 0.00 16.90 -3.62 36 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 18.60 -3.62 37 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 20.13 -3.71 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 22.05 -3.57 38 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 23.67 -3.74 38 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 24.63 -4.05 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.34 -3.44 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.38 - 38 0 0 -
29SEP26 150.00 P 8.00 8.00 8.00 7.35 -1.74 38 1 1 +1
29SEP26 152.50 P 0.00 0.00 0.00 8.22 -1.82 38 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 9.10 -2.01 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 10.01 -2.14 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.07 -2.16 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 12.14 -2.20 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.21 -2.57 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 14.40 -2.49 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 15.54 -2.66 38 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 16.80 -2.59 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.10 -2.88 39 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 19.45 -2.96 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 20.86 -3.08 38 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 22.32 -3.05 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.84 -3.15 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 25.06 -3.41 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 26.58 -3.87 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.24 -3.96 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.99 -3.99 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 31.18 -4.39 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 32.95 -4.50 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 37.20 -4.39 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.41 -5.19 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.94 -4.69 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.38 -5.46 35 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 52.57 -5.62 35 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 56.97 -5.78 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 61.37 -5.86 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.28 -5.77 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.75 -5.87 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.49 -5.87 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.06 -5.92 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.78 -5.57 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.51 -5.64 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.20 -6.23 33 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 99.15 -5.67 34 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.05 -5.62 33 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.26 -5.49 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.16 -5.50 38 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.47 - 38 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 10.36 -1.74 38 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 11.25 -1.93 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.27 -1.99 38 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 13.35 -2.01 38 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 14.43 -2.14 38 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 15.52 -2.24 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.41 -2.50 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.55 -2.73 38 0 182 0
30DEC26 170.00 P 0.00 0.00 0.00 19.12 -2.46 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 20.38 -2.59 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.70 -2.69 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 23.14 -2.66 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.48 -2.88 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.94 -2.86 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.46 -2.94 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.69 -3.17 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 29.82 -3.89 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 31.43 -4.02 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 33.07 -3.91 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 34.74 -4.25 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.39 -4.17 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.00 -4.29 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 43.66 -4.71 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 47.45 -4.88 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 51.33 -5.03 36 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.55 -4.93 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 59.33 -5.33 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 63.45 -5.26 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 67.70 -5.38 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 72.67 -5.54 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.10 -5.32 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.62 -5.36 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.12 -5.73 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.74 -5.50 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.37 -5.52 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.03 -5.85 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.69 - 38 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 12.59 -1.89 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.63 -1.95 38 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 14.72 -1.96 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.81 -2.02 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.91 -2.21 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.03 -2.39 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.33 -2.39 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.62 -2.37 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.92 -2.48 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.22 -2.68 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 24.55 -2.69 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 26.04 -2.85 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 27.54 -2.85 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.05 -2.79 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 30.56 -2.85 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.08 -2.92 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 32.58 -4.07 37 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.64 -3.71 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.11 -3.96 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.76 -4.09 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.44 -4.47 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.92 -3.54 37 0 3 0
30MAR27 210.00 P 0.00 0.00 0.00 46.47 -4.28 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.15 -4.68 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.53 -4.20 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.43 -4.31 38 0 0 0
TOTAL PUT 602 17,471 +186
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$ 8.07
29APR26 5.00 C 0.00 0.00 0.00 3.08 0.00 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.34 -0.03 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.10 -0.02 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.84 -0.05 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.61 -0.09 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.41 -0.04 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 -0.06 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.02 -0.05 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 -0.04 57 0 0 0
29APR26 7.75 C 0.77 0.82 0.77 0.71 -0.06 60 4 56 0
29APR26 8.00 C 0.60 0.60 0.55 0.55 -0.07 57 5 99 +5
29APR26 8.25 C 0.00 0.00 0.00 0.44 -0.06 57 0 70 0
29APR26 8.50 C 0.40 0.40 0.40 0.35 -0.05 58 2 97 +2
29APR26 8.75 C 0.00 0.00 0.00 0.27 -0.05 58 0 140 0
29APR26 9.00 C 0.23 0.23 0.23 0.21 -0.05 58 20 265 +20
29APR26 9.25 C 0.00 0.00 0.00 0.16 -0.04 58 0 626 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.04 58 0 317 0
29APR26 9.75 C 0.10 0.10 0.10 0.09 -0.03 58 45 199 +35
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 359 0
29APR26 10.50 C 0.04 0.04 0.04 0.04 -0.02 60 5 488 +5
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.41 -0.02 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.21 -0.01 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 -0.01 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.79 -0.05 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.61 -0.05 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 -0.05 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.26 -0.05 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.14 -0.04 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.00 -0.02 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.85 -0.05 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.75 -0.03 64 0 0 0
28MAY26 8.50 C 0.67 0.67 0.61 0.65 -0.04 64 10 10 +10
28MAY26 8.75 C 0.00 0.00 0.00 0.56 -0.04 63 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.49 -0.03 64 4 49 +4
28MAY26 9.25 C 0.00 0.00 0.00 0.42 -0.03 64 0 40 0
28MAY26 9.50 C 0.35 0.37 0.35 0.36 -0.03 64 22 42 +22
28MAY26 9.75 C 0.00 0.00 0.00 0.31 -0.03 64 0 185 0
28MAY26 10.00 C 0.25 0.25 0.25 0.26 -0.03 64 15 125 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.03 64 0 44 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.02 65 4 54 +4
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.01 65 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 58 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.01 67 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.50 -0.01 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.40 +0.01 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.30 -0.02 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.21 +0.01 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.01 -0.01 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.70 -0.05 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.61 -0.05 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.52 -0.03 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.44 -0.02 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.37 -0.05 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.27 -0.02 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 -0.04 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.99 -0.01 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.78 -0.03 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.58 +0.01 73 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 0.00 72 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 -0.02 71 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 -0.02 70 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.84 -0.02 70 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.67 -0.03 69 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 -0.01 69 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.39 -0.03 69 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 -0.05 66 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.11 -0.08 66 0 47 0
29JUN26 8.25 C 0.00 0.00 0.00 1.01 -0.05 67 0 62 0
29JUN26 8.50 C 0.91 0.91 0.91 0.91 -0.04 67 15 71 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 -0.04 67 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.04 67 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 -0.04 67 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.04 67 0 150 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 -0.04 67 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 -0.03 68 0 187 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 -0.03 67 0 237 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.02 68 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.03 68 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.02 68 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.02 68 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.02 68 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 68 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 70 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 70 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 71 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 71 0 400 0
30JUL26 5.75 C 0.00 0.00 0.00 2.66 -0.04 70 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.47 -0.04 69 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.31 -0.03 70 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.14 -0.03 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.98 -0.02 69 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 -0.04 68 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 -0.04 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.53 -0.05 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 -0.04 67 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.30 -0.05 67 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.20 -0.02 67 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.11 -0.03 68 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.02 -0.02 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.94 -0.01 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.86 -0.02 68 0 0 0
30JUL26 9.50 C 0.75 0.75 0.75 0.79 -0.02 68 5 5 +5
30JUL26 9.75 C 0.00 0.00 0.00 0.73 -0.01 68 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.67 -0.01 68 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.56 -0.02 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 0.00 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.52 -0.02 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.45 -0.01 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.37 -0.01 68 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 -0.01 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.02 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.84 0.00 69 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.67 -0.01 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 -0.01 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 0.00 69 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.01 67 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.07 0.00 68 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 +0.01 68 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 +0.01 68 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.71 -0.01 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 -0.01 68 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 -0.01 68 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.01 68 0 95 0
29SEP26 8.75 C 1.32 1.32 1.32 1.33 -0.01 68 15 34 +15
29SEP26 9.00 C 0.00 0.00 0.00 1.25 -0.01 68 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.01 69 0 0 0
29SEP26 9.50 C 1.05 1.05 1.05 1.10 -0.01 69 15 17 +11
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.01 69 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.01 69 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.01 69 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 0.00 69 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 0.00 69 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.01 69 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.01 69 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 0.00 70 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.01 69 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 0.00 70 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 0.00 70 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 0.00 70 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 0.00 70 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 0.00 70 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.66 -0.02 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.59 -0.02 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.02 64 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.36 -0.01 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.19 -0.01 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.03 -0.01 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.02 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.73 -0.01 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 -0.02 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 -0.01 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.01 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 -0.02 66 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 -0.02 66 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 -0.02 66 0 15 0
30DEC26 8.00 C 1.84 1.84 1.84 1.92 -0.02 66 6 5 +3
30DEC26 8.25 C 0.00 0.00 0.00 1.83 -0.02 66 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.74 -0.02 67 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 -0.02 67 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 -0.02 67 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 -0.02 67 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.02 67 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 -0.02 67 0 72 0
30DEC26 10.00 C 1.21 1.21 1.21 1.30 -0.02 67 15 1,403 +15
30DEC26 10.50 C 0.00 0.00 0.00 1.18 -0.02 67 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 -0.02 67 0 61 0
30DEC26 11.50 C 0.80 0.80 0.76 0.97 -0.02 67 16 44 +16
30DEC26 12.00 C 0.73 0.73 0.73 0.88 -0.02 67 10 80 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.02 67 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.73 -0.02 68 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.01 68 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.01 68 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.01 68 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.01 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.02 68 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.02 68 0 46 0
30MAR27 5.75 C 0.00 0.00 0.00 3.18 -0.01 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.05 0.00 63 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.92 -0.01 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 0.00 64 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 0.00 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 0.00 64 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 0.00 64 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 0.00 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 0.00 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 0.00 65 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 0.00 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 0.00 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 0.00 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 0.00 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 0.00 65 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 -0.01 65 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 0.00 66 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 0.00 66 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 0.00 66 0 0 0
30MAR27 11.00 C 1.10 1.10 1.01 1.32 0.00 66 45 140 +45
30MAR27 11.50 C 0.00 0.00 0.00 1.22 0.00 66 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.13 0.00 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 0.00 66 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 0.00 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 0.00 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 0.00 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 0.00 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 0.00 66 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 0.00 66 0 3 0
TOTAL CALL 278 13,379 +232
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29APR26 5.25 P 0.02 0.02 0.02 0.01 0.00 76 13 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 61 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 59 0 115 0
29APR26 6.50 P 0.08 0.08 0.08 0.06 -0.01 61 49 243 +34
29APR26 6.75 P 0.12 0.12 0.12 0.09 -0.02 60 7 349 0
29APR26 7.00 P 0.16 0.16 0.16 0.13 -0.03 59 15 436 0
29APR26 7.25 P 0.21 0.21 0.20 0.19 -0.04 59 11 199 +10
29APR26 7.50 P 0.00 0.00 0.00 0.28 -0.04 60 0 311 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 -0.04 60 0 215 0
29APR26 8.00 P 0.45 0.45 0.44 0.50 -0.04 60 70 603 +70
29APR26 8.25 P 0.00 0.00 0.00 0.64 -0.03 61 0 162 0
29APR26 8.50 P 0.00 0.00 0.00 0.80 0.00 62 0 257 0
29APR26 8.75 P 0.00 0.00 0.00 0.95 -0.04 59 0 28 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 -0.07 59 0 398 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 +0.05 65 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.58 +0.01 65 0 356 0
29APR26 9.75 P 0.00 0.00 0.00 1.81 -0.01 68 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 2.04 +0.03 70 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.53 +0.04 79 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 3.03 +0.05 88 1 493 -1
29APR26 11.50 P 0.00 0.00 0.00 3.52 +0.05 95 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 4.02 +0.05 103 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.51 +0.05 107 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 5.00 +0.05 112 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.50 +0.04 118 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.99 +0.04 121 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.49 +0.04 127 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.99 +0.07 133 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.49 +0.04 138 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.97 +0.04 135 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 -0.01 66 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.21 -0.02 66 0 84 0
28MAY26 6.75 P 0.00 0.00 0.00 0.28 -0.02 66 0 140 0
28MAY26 7.00 P 0.00 0.00 0.00 0.36 -0.02 66 0 92 0
28MAY26 7.25 P 0.00 0.00 0.00 0.45 -0.02 67 0 127 0
28MAY26 7.50 P 0.00 0.00 0.00 0.56 -0.02 67 0 108 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 -0.03 66 0 207 0
28MAY26 8.00 P 0.00 0.00 0.00 0.80 -0.03 67 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 +0.01 67 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 1.09 0.00 67 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 -0.03 66 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 -0.03 68 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 -0.02 67 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.79 -0.03 67 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.99 +0.02 67 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.20 +0.01 68 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.63 0.00 69 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 3.11 +0.05 74 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.58 +0.05 77 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 4.07 +0.05 82 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.56 +0.06 86 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 5.05 +0.06 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.55 +0.06 95 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.04 +0.05 98 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.54 +0.06 102 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.03 +0.05 104 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.53 +0.06 108 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.02 +0.05 111 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 73 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 60 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 68 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 69 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 70 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 70 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 310 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.01 70 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.01 70 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.02 69 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 -0.02 69 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.02 70 0 424 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 -0.02 70 0 335 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.02 70 0 538 0
29JUN26 7.00 P 0.63 0.63 0.63 0.57 -0.03 70 20 505 0
29JUN26 7.25 P 0.74 0.74 0.74 0.68 -0.03 70 2 151 -2
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.02 71 0 133 0
29JUN26 7.75 P 0.91 0.91 0.91 0.93 -0.02 71 1 188 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.03 71 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.01 71 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.02 71 0 824 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.02 70 0 276 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.01 70 0 54 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.01 71 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.04 69 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 +0.01 70 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.37 -0.05 68 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 -0.03 70 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.22 +0.02 70 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.68 +0.04 72 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.15 +0.05 75 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.62 +0.05 77 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.10 +0.06 79 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.59 +0.06 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.08 +0.05 85 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.57 +0.05 88 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.07 +0.07 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.56 +0.03 94 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.04 +0.05 94 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.30 0.00 71 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.37 0.00 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.44 -0.01 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.53 -0.01 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.63 -0.01 71 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.74 0.00 71 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.85 -0.01 71 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.97 -0.01 71 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.11 -0.01 71 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.25 0.00 72 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.40 0.00 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 -0.01 72 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.01 72 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 0.00 72 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.02 72 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 +0.01 73 1 1 +1
30JUL26 9.75 P 0.00 0.00 0.00 2.40 +0.02 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.57 0.00 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.97 +0.02 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 71 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 71 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 0.00 71 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 71 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 0.00 71 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 0.00 71 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 0.00 71 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 0.00 71 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 0.00 72 0 189 0
29SEP26 6.75 P 0.90 0.90 0.90 0.88 0.00 72 2 101 +2
29SEP26 7.00 P 0.00 0.00 0.00 1.00 0.00 72 0 108 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 0.00 72 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 0.00 72 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 0.00 72 0 95 0
29SEP26 8.00 P 1.53 1.53 1.53 1.54 0.00 72 3 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 0.00 73 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 0.00 73 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 0.00 73 0 8 0
29SEP26 9.00 P 2.10 2.10 2.10 2.18 0.00 73 1 5 -1
29SEP26 9.25 P 0.00 0.00 0.00 2.36 0.00 73 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.01 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.01 73 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.01 73 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.26 -0.01 73 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 0.00 73 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 0.00 72 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 0.00 73 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 0.00 73 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.35 -0.01 74 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 +0.01 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.25 +0.01 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.72 +0.01 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.19 0.00 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.67 +0.02 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.15 +0.02 79 0 0 0
30DEC26 4.80 P 0.50 0.50 0.50 0.37 -0.01 69 40 167 +40
30DEC26 4.90 P 0.49 0.49 0.49 0.40 -0.01 69 40 158 +40
30DEC26 5.00 P 0.00 0.00 0.00 0.43 0.00 70 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 69 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 0.00 70 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.01 70 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.01 70 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 -0.01 70 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.01 70 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 -0.01 70 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.01 70 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.01 70 0 95 0
30DEC26 7.50 P 1.55 1.55 1.55 1.54 -0.01 70 3 3,043 +3
30DEC26 7.75 P 0.00 0.00 0.00 1.68 -0.01 70 0 3,075 0
30DEC26 8.00 P 1.87 1.87 1.87 1.83 -0.01 71 7 33 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 -0.01 71 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 -0.01 71 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.01 71 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.01 71 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 0.00 72 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 -0.01 72 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 -0.01 72 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 3.20 -0.01 72 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.01 72 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 -0.01 72 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.34 -0.01 72 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 -0.01 71 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 -0.01 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.57 -0.01 71 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.00 -0.01 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.44 0.00 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.89 0.00 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.33 -0.01 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.81 -0.01 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.29 0.00 74 0 0 0
30MAR27 5.75 P 1.00 1.00 1.00 0.85 0.00 68 2 2 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.01 68 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 0.00 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.01 68 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 +0.01 69 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 0.00 69 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 +0.01 69 0 131 0
30MAR27 7.50 P 1.78 1.78 1.78 1.74 0.00 69 7 7 +7
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.01 69 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 +0.01 69 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 +0.01 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.01 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 +0.01 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.70 +0.01 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 +0.01 70 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 +0.01 70 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.01 70 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 +0.01 70 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.79 0.00 70 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 -0.03 70 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.54 -0.05 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 -0.05 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.33 -0.06 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.73 -0.07 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.16 -0.06 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.59 -0.05 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.07 -0.01 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.51 0.00 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.96 0.00 71 0 0 0
TOTAL PUT 295 31,312 +205
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$ 45.04
29APR26 32.00 C 0.00 0.00 0.00 13.47 +1.83 90 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.49 +1.75 84 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.41 +1.57 73 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.47 +1.59 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.49 +1.59 65 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.49 +1.44 59 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.37 +1.15 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.50 +1.07 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.68 +0.98 48 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.91 +0.88 48 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.20 +0.77 48 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 3.55 +0.67 48 0 208 0
29APR26 44.00 C 2.64 2.99 2.64 2.92 +0.56 47 30 207 +15
29APR26 45.00 C 2.38 2.38 2.38 2.40 +0.48 47 92 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.95 +0.38 46 0 89 0
29APR26 47.00 C 1.59 1.60 1.59 1.60 +0.33 47 18 203 -14
29APR26 48.00 C 1.27 1.30 1.27 1.30 +0.28 48 18 60 -15
29APR26 49.00 C 1.00 1.02 1.00 0.99 +0.18 47 63 94 -11
29APR26 50.00 C 0.78 0.80 0.78 0.78 +0.14 47 32 148 -30
29APR26 52.50 C 0.00 0.00 0.00 0.40 +0.06 47 0 23 0
29APR26 55.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 49 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.58 +1.64 70 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.59 +1.70 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.61 +1.61 61 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.66 +1.36 58 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.73 +1.29 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.83 +1.35 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.97 +1.28 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.16 +1.19 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.20 +0.90 46 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.50 +0.81 46 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.85 +0.63 46 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.25 +0.60 46 0 51 0
28MAY26 44.00 C 3.84 3.84 3.84 3.76 +0.60 46 1 109 0
28MAY26 45.00 C 0.00 0.00 0.00 3.22 +0.49 46 0 98 0
28MAY26 46.00 C 0.00 0.00 0.00 2.75 +0.41 45 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 2.36 +0.35 45 0 101 0
28MAY26 48.00 C 0.00 0.00 0.00 2.01 +0.30 45 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.71 +0.26 45 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 1.45 +0.22 46 0 35 0
28MAY26 52.50 C 1.10 1.10 1.10 0.95 +0.14 46 14 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.61 +0.08 46 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.37 +0.04 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 0.00 46 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.37 +1.69 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.30 +1.70 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.37 +1.73 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.24 +1.57 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.27 +1.54 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.36 +1.55 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.52 +1.62 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.58 +1.57 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.63 +1.49 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.73 +1.41 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 +1.35 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.97 +1.26 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.14 +1.20 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.34 +1.23 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.58 +1.14 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.68 +0.85 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.03 +0.79 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.43 +0.65 44 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.87 +0.61 44 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 4.37 +0.58 45 0 117 0
29JUN26 45.00 C 0.00 0.00 0.00 3.87 +0.54 44 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 3.43 +0.49 44 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 3.03 +0.41 44 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 2.67 +0.32 44 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 2.35 +0.35 44 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.06 +0.30 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.49 +0.23 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.06 +0.14 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 +0.12 45 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.05 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.01 +1.35 52 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.17 +1.28 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 +1.21 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.58 +1.16 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.83 +1.09 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.15 +1.06 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.47 +0.98 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.86 +0.90 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.08 +0.65 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.56 +0.62 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.12 +0.63 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.61 +0.54 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.18 +0.53 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.78 +0.48 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.41 +0.40 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 3.08 +0.36 45 0 0 0
30JUL26 50.00 C 2.86 2.86 2.86 2.76 +0.30 45 15 15 +15
30JUL26 52.50 C 0.00 0.00 0.00 2.14 +0.28 45 0 11 0
30JUL26 55.00 C 1.65 1.65 1.65 1.63 +0.17 45 15 15 +15
30JUL26 57.50 C 0.00 0.00 0.00 1.24 - 45 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 18.66 +1.53 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.77 +1.50 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.90 +1.54 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.01 +1.47 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.13 +1.45 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.28 +1.27 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.46 +1.33 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.66 +1.28 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.90 +1.24 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.17 +1.20 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.46 +1.15 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.80 +1.13 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.14 +1.08 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 +1.02 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.92 +0.97 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.35 +0.92 47 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.82 +0.80 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.22 +0.65 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.75 +0.61 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.31 +0.56 45 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.91 +0.55 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 +0.49 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.18 +0.47 45 0 31 0
29SEP26 50.00 C 4.11 4.11 4.11 3.87 +0.45 45 15 15 +15
29SEP26 52.50 C 0.00 0.00 0.00 3.18 +0.39 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.57 +0.23 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.11 +0.21 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.71 +0.18 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 +0.12 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.10 +0.11 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 +0.07 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.93 +1.38 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.15 +1.36 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.40 +1.22 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.69 +1.19 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.97 +1.15 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.32 +1.13 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.68 +1.12 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.04 +1.07 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.47 +1.07 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.90 +1.04 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.34 +0.98 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.81 +1.02 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.31 +0.91 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.68 +0.72 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.23 +0.69 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.80 +0.65 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.39 +0.61 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.01 +0.58 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.65 +0.55 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.31 +0.53 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.55 +0.46 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.90 +0.34 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.36 +0.29 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.89 +0.29 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.46 +0.21 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.10 +0.21 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.15 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.53 +0.13 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.33 +0.13 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.91 +1.28 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.24 +1.28 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.54 +1.23 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.91 +1.24 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.28 +1.21 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.65 +1.16 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.09 +1.16 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.53 +1.14 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.98 +1.11 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.45 +1.07 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.95 +1.05 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.47 +1.02 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.87 +0.82 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.40 +0.71 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.00 +0.70 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.56 +0.68 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.23 +0.65 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.83 +0.58 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.52 +0.59 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.72 +0.52 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.02 +0.47 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.42 +0.39 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.93 +0.37 45 0 1 0
TOTAL CALL 313 4,782 -10
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.06 50 0 236 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.11 48 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.16 48 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.22 48 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.26 -0.30 48 0 204 0
29APR26 39.00 P 0.61 0.61 0.61 0.40 -0.38 48 15 128 +15
29APR26 40.00 P 0.00 0.00 0.00 0.58 -0.47 48 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.82 -0.57 48 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 1.11 -0.69 48 0 182 0
29APR26 43.00 P 0.00 0.00 0.00 1.47 -0.79 48 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 1.90 -0.86 49 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 2.38 -0.94 49 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.90 -1.03 48 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 3.50 -1.13 48 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 4.18 -1.19 48 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.90 -1.25 48 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.68 -1.30 48 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 7.64 -1.57 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.00 -1.60 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.50 -1.51 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.96 -1.49 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.46 -1.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.96 -1.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.46 -1.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.96 -1.44 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.46 -1.61 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 -0.11 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.14 -0.14 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.21 -0.19 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.31 -0.24 46 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.43 -0.30 46 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.58 -0.37 46 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.78 -0.45 46 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 1.02 -0.53 46 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.30 -0.60 46 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.64 -0.69 46 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 2.03 -0.72 47 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 2.45 -0.77 47 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 2.92 -0.82 46 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 3.39 -0.92 46 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 3.98 -0.97 46 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 4.56 -1.10 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.23 -1.15 46 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.94 -1.19 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.68 -1.23 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.55 -1.62 43 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.65 -1.59 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.01 -1.54 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.25 -1.74 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.64 -1.75 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.17 -1.69 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.64 -1.68 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.02 -1.80 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.71 -1.57 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.07 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.12 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 -0.15 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 -0.19 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 -0.23 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.58 -0.30 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 -0.39 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.96 -0.45 44 0 34 0
29JUN26 38.00 P 1.56 1.56 1.56 1.24 -0.49 45 1 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.52 -0.56 45 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.87 -0.62 45 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.23 -0.69 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.66 -0.71 45 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.09 -0.76 45 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 3.55 -0.81 45 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 4.06 -0.88 45 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 4.61 -0.95 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.22 -1.01 44 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.76 -1.14 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.37 -1.34 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.08 -1.32 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.97 -1.50 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.02 -1.53 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.23 -1.70 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.67 -1.58 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.00 -1.60 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.46 -1.58 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.87 -1.62 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.20 -1.75 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.71 -1.71 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.73 -0.33 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.92 -0.38 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 1.17 -0.45 46 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.44 -0.50 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.72 -0.57 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.06 -0.62 46 0 10 0
30JUL26 40.00 P 2.48 2.48 2.37 2.42 -0.67 46 60 70 +60
30JUL26 41.00 P 2.80 2.80 2.73 2.84 -0.70 46 45 45 +45
30JUL26 42.00 P 0.00 0.00 0.00 3.27 -0.74 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.70 -0.74 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 4.18 -0.88 45 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 4.69 -0.85 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.23 -0.93 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.82 -0.99 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 6.46 -1.09 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.94 -1.32 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.77 -1.15 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.60 -1.32 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.57 -1.39 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.67 - 43 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.27 -0.11 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.16 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.16 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.20 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 -0.24 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 -0.31 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.11 -0.28 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.33 -0.34 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.59 -0.42 46 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.88 -0.48 46 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.19 -0.53 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.55 -0.56 46 0 2 0
29SEP26 39.00 P 3.06 3.06 2.93 2.91 -0.64 46 18 26 +18
29SEP26 40.00 P 0.00 0.00 0.00 3.34 -0.65 46 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.78 -0.68 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.24 -0.72 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.71 -0.73 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 -0.79 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 -0.82 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.30 -0.86 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.89 -0.91 46 0 21 0
29SEP26 48.00 P 7.85 7.85 7.85 7.52 -0.97 46 10 19 +10
29SEP26 49.00 P 0.00 0.00 0.00 8.17 -1.01 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.75 -1.19 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.52 -1.26 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.41 -1.33 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.45 -1.33 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.48 -1.41 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.63 -1.35 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.85 -1.50 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.14 -1.58 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.49 -1.54 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.87 -1.57 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 -0.29 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.58 -0.35 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.85 -0.38 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.15 -0.40 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 -0.47 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.81 -0.49 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.18 -0.52 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.55 -0.60 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.00 -0.61 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.45 -0.63 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.90 -0.66 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.37 -0.68 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.87 -0.68 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.38 -0.72 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.90 -0.78 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.46 -0.82 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.05 -0.85 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.66 -0.91 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.29 -0.96 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.90 -1.10 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.63 -1.18 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.46 -1.16 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.36 -1.22 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.35 -1.23 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.40 -1.27 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.51 -1.31 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.71 -1.40 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.96 -1.43 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.27 -1.56 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.18 -0.34 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.48 -0.38 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.80 -0.44 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.17 -0.45 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.55 -0.47 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.93 -0.55 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.38 -0.56 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.84 -0.55 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.28 -0.57 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.71 -0.63 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.16 -0.71 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.66 -0.71 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.22 -0.71 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.73 -0.78 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.31 -0.80 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.91 -0.85 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.50 -0.88 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.12 -0.95 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.74 -1.01 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.48 -1.05 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.28 -1.10 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.16 -1.09 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.09 -1.21 45 0 0 0
TOTAL PUT 149 4,943 +148
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 60.60
02APR26 41.00 C 0.00 0.00 0.00 19.60 +1.14 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 18.60 +1.14 0 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 17.60 +1.14 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 16.60 +1.14 0 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 15.60 +1.14 0 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 14.60 +1.14 0 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 13.60 +1.14 0 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 12.60 +1.14 0 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 11.60 +1.14 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 10.60 +1.14 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 8.10 +1.14 0 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 5.61 +1.14 76 0 30 0
02APR26 57.50 C 0.00 0.00 0.00 3.12 +1.03 51 0 57 0
02APR26 60.00 C 1.40 1.40 1.05 0.88 +0.39 41 157 841 -46
02APR26 62.50 C 0.10 0.10 0.10 0.12 -0.04 53 35 292 +2
02APR26 65.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 106 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 -0.05 88 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 -0.04 113 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 137 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 160 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 181 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 18.66 +1.18 103 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 17.66 +1.18 97 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 16.67 +1.19 94 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 15.89 +1.41 122 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 14.68 +1.20 85 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 13.69 +1.20 81 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 12.70 +1.21 77 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 11.90 +1.40 94 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 11.05 +1.54 97 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 8.52 +1.46 76 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 5.88 +1.23 50 0 0 0
10APR26 57.50 C 3.77 3.79 3.71 3.47 +0.90 36 89 29 +29
10APR26 60.00 C 1.49 1.80 1.49 1.52 +0.46 31 10 283 -10
10APR26 62.50 C 0.44 0.68 0.44 0.49 +0.07 31 133 161 +62
10APR26 65.00 C 0.17 0.18 0.15 0.12 -0.04 31 44 176 +16
10APR26 67.50 C 0.04 0.04 0.04 0.02 -0.04 32 30 30 +30
10APR26 70.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 60 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 80 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 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 19.90 +1.36 84 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.81 +1.27 72 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.82 +1.27 68 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.91 +1.35 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.91 +1.34 67 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.74 +1.26 48 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 13.75 +1.26 46 0 391 0
29APR26 48.00 C 0.00 0.00 0.00 12.76 +1.13 43 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.97 +1.30 53 0 30 0
29APR26 50.00 C 0.00 0.00 0.00 11.05 +1.25 53 0 210 0
29APR26 52.50 C 0.00 0.00 0.00 8.52 +1.10 41 0 107 0
29APR26 55.00 C 6.65 6.70 6.30 6.18 +0.86 35 38 1,057 -1
29APR26 57.50 C 4.56 4.56 4.32 4.19 +0.71 34 168 2,604 -48
29APR26 60.00 C 3.09 3.11 2.55 2.56 +0.50 32 178 8,641 +60
29APR26 62.50 C 1.90 1.90 1.40 1.47 +0.28 33 7,413 7,178 -4,641
29APR26 65.00 C 0.94 1.00 0.72 0.81 +0.17 33 15,078 24,707 +13,867
29APR26 67.50 C 0.47 0.47 0.36 0.42 +0.09 34 7,172 7,315 -2,668
29APR26 70.00 C 0.23 0.26 0.20 0.21 +0.04 35 13,686 21,370 +12,385
29APR26 72.50 C 0.14 0.14 0.14 0.11 +0.03 36 5 2,646 0
29APR26 75.00 C 0.08 0.08 0.08 0.05 +0.01 37 110 10,786 -90
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 20.25 +1.62 70 0 10 0
28MAY26 42.00 C 0.00 0.00 0.00 19.18 +1.54 64 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.24 +1.58 62 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.25 +1.57 59 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.94 +1.23 44 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.30 +1.82 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.00 +1.50 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.41 +1.78 50 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 12.42 +1.75 47 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.49 +1.45 45 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 8.89 +1.08 35 0 120 0
28MAY26 55.00 C 0.00 0.00 0.00 6.83 +0.89 33 0 602 0
28MAY26 57.50 C 5.28 5.28 5.16 5.07 +0.76 33 31 1,225 0
28MAY26 60.00 C 3.73 3.77 3.62 3.48 +0.56 32 345 1,660 +204
28MAY26 62.50 C 2.52 2.57 2.35 2.31 +0.33 31 534 2,690 +158
28MAY26 65.00 C 1.72 1.72 1.50 1.48 +0.19 31 551 3,508 +323
28MAY26 67.50 C 1.12 1.12 0.94 0.93 +0.11 31 216 1,728 -72
28MAY26 70.00 C 0.71 0.71 0.63 0.58 +0.05 32 214 2,774 +213
28MAY26 72.50 C 0.45 0.45 0.39 0.34 +0.01 32 489 3,139 +302
28MAY26 75.00 C 0.30 0.30 0.27 0.19 0.00 32 78 2,217 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,261 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,091 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.73 +1.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.90 +1.29 69 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.77 +1.15 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.74 +1.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.75 +1.12 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.93 +1.28 58 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.94 +1.28 55 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.25 +1.57 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.18 +1.48 59 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.24 +1.51 58 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.25 +1.57 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.25 +1.44 52 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.30 +1.43 50 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.34 +1.72 48 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.41 +1.75 46 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 12.42 +1.30 43 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 11.49 +1.10 42 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.00 +0.60 34 0 5,397 0
29JUN26 55.00 C 0.00 0.00 0.00 6.99 +0.82 33 0 8,464 0
29JUN26 57.50 C 0.00 0.00 0.00 5.22 +0.64 32 0 3,615 0
29JUN26 60.00 C 4.30 4.30 4.05 3.78 +0.56 32 42 12,726 -12
29JUN26 62.50 C 2.79 2.81 2.72 2.63 +0.39 32 120 13,723 +120
29JUN26 65.00 C 1.95 2.03 1.83 1.79 +0.35 31 423 14,182 +132
29JUN26 67.50 C 1.30 1.35 1.17 1.16 +0.27 31 473 3,388 +423
29JUN26 70.00 C 0.95 0.95 0.87 0.72 +0.19 31 176 5,476 +35
29JUN26 72.50 C 0.66 0.66 0.66 0.43 +0.10 30 6 3,136 +6
29JUN26 75.00 C 0.47 0.47 0.46 0.26 +0.07 30 48 9,189 -18
29JUN26 77.50 C 0.33 0.33 0.33 0.15 +0.04 30 1 8,284 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 19.18 +1.48 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.24 +1.51 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.25 +1.54 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.25 +1.44 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.30 +1.43 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.34 +1.72 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.41 +1.37 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.42 +1.30 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.49 +1.10 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.19 +0.79 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.28 +0.76 33 0 120 0
30JUL26 57.50 C 5.58 5.58 5.58 5.58 +0.63 32 22 82 +22
30JUL26 60.00 C 4.57 4.57 4.40 4.22 +0.50 32 190 250 +190
30JUL26 62.50 C 3.42 3.42 3.17 3.15 +0.42 32 196 234 +184
30JUL26 65.00 C 2.55 2.55 2.33 2.27 +0.32 32 90 83 +57
30JUL26 67.50 C 2.00 2.00 1.76 1.61 +0.26 31 175 175 +174
30JUL26 70.00 C 1.41 1.41 1.33 1.13 +0.22 31 60 64 +60
30JUL26 72.50 C 1.01 1.03 1.00 0.77 +0.17 31 62 62 +62
30JUL26 75.00 C 0.78 0.78 0.74 0.52 +0.14 31 63 63 +63
30JUL26 77.50 C 0.61 0.61 0.57 0.35 +0.12 31 61 61 +61
30JUL26 80.00 C 0.00 0.00 0.00 0.23 +0.09 31 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 +0.07 31 0 4 0
30JUL26 85.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.93 +1.28 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.95 +1.29 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.25 +1.57 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.18 +1.47 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.24 +1.50 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.25 +1.54 43 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.25 +1.44 40 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.30 +1.43 39 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.34 +1.53 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.41 +1.37 36 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.54 +1.42 35 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.69 +1.30 35 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.70 +0.88 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.01 +0.88 33 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 6.35 +0.66 32 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 5.13 +0.55 32 0 3,811 0
29SEP26 62.50 C 4.27 4.27 4.27 4.09 +0.39 32 1 3,341 +1
29SEP26 65.00 C 3.38 3.38 3.38 3.28 +0.30 32 2 5,789 +2
29SEP26 67.50 C 2.70 2.70 2.70 2.60 +0.21 32 2 5,707 0
29SEP26 70.00 C 2.19 2.19 2.04 2.08 +0.19 32 10 4,056 +10
29SEP26 72.50 C 1.63 1.63 1.63 1.65 +0.13 33 1 5,278 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.09 33 0 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 1.02 +0.07 33 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.83 +0.06 33 0 3,297 0
29SEP26 82.50 C 0.00 0.00 0.00 0.66 +0.02 34 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 0.00 34 0 462 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 0.00 34 0 425 0
29SEP26 92.50 C 0.36 0.36 0.36 0.25 0.00 34 8 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.25 +1.51 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.18 +1.47 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.24 +1.50 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.25 +1.54 36 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 16.32 +1.36 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.30 +1.30 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.59 +1.39 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.81 +1.39 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.05 +1.38 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.46 +1.46 34 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.46 +1.02 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.04 +0.98 33 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 7.49 +0.66 31 0 1,503 0
30DEC26 60.00 C 0.00 0.00 0.00 6.35 +0.57 31 0 911 0
30DEC26 62.50 C 0.00 0.00 0.00 5.33 +0.42 31 0 1,561 0
30DEC26 65.00 C 4.49 4.50 4.46 4.54 +0.40 32 5 5,804 +3
30DEC26 67.50 C 0.00 0.00 0.00 3.86 +0.36 32 0 2,369 0
30DEC26 70.00 C 3.26 3.26 3.26 3.25 +0.30 32 86 3,242 +86
30DEC26 72.50 C 2.86 2.86 2.86 2.77 +0.30 33 30 2,664 0
30DEC26 75.00 C 2.31 2.31 2.19 2.34 +0.25 33 15 4,225 +10
30DEC26 77.50 C 0.00 0.00 0.00 1.99 +0.25 33 0 2,361 0
30DEC26 80.00 C 1.59 1.59 1.56 1.68 +0.20 33 55 1,064 0
30DEC26 82.50 C 1.32 1.32 1.32 1.43 +0.19 34 30 285 0
30DEC26 85.00 C 1.22 1.22 1.22 1.21 +0.16 34 3 608 -3
30DEC26 87.50 C 0.00 0.00 0.00 1.04 +0.15 34 0 218 0
30DEC26 90.00 C 0.84 0.84 0.84 0.87 +0.12 35 4 302 0
30DEC26 92.50 C 0.00 0.00 0.00 0.76 +0.10 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.65 +0.09 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 +0.09 36 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.52 +0.12 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 +0.09 36 0 86 0
30MAR27 41.00 C 0.00 0.00 0.00 20.25 +1.50 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.18 +1.44 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.25 +1.35 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.42 +1.37 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.57 +1.31 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.77 +1.29 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.04 +1.29 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.36 +1.32 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.77 +1.42 33 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.94 +1.23 32 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.29 +1.02 31 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.80 +0.83 31 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 8.51 +0.74 31 0 51 0
30MAR27 60.00 C 7.42 7.45 7.40 7.40 +0.63 31 8 3,432 -3
30MAR27 62.50 C 0.00 0.00 0.00 6.39 +0.49 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.56 +0.42 31 0 1,048 0
30MAR27 67.50 C 0.00 0.00 0.00 4.79 +0.29 31 0 32 0
30MAR27 70.00 C 4.20 4.27 4.16 4.14 +0.23 32 15 371 +15
30MAR27 72.50 C 0.00 0.00 0.00 3.56 +0.12 32 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 3.08 +0.09 32 0 1,042 0
30MAR27 77.50 C 2.91 2.91 2.91 2.64 0.00 32 1 3,027 -1
30MAR27 80.00 C 2.30 2.30 2.30 2.32 0.00 32 1 1,096 +1
30MAR27 82.50 C 2.17 2.17 2.11 2.03 0.00 33 2 2,067 +2
30MAR27 85.00 C 1.77 1.77 1.77 1.75 -0.06 33 1 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
30MAR27 90.00 C 1.30 1.30 1.30 1.28 -0.13 33 30 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.08 -0.22 33 0 11 0
30MAR27 95.00 C 1.14 1.14 1.14 0.93 -0.22 33 3 8 +3
30MAR27 97.50 C 0.00 0.00 0.00 0.80 -0.20 33 0 64 0
TOTAL CALL 49,325 365,323 +21,761
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 50 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 871 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 864 0
02APR26 57.50 P 0.05 0.05 0.02 0.02 -0.16 53 35 1,053 0
02APR26 60.00 P 0.24 0.36 0.21 0.27 -0.79 40 268 262 +131
02APR26 62.50 P 1.47 1.70 1.47 1.96 -1.19 44 53 115 +26
02APR26 65.00 P 4.02 4.16 3.96 4.42 -1.23 69 31 30 +30
02APR26 67.50 P 0.00 0.00 0.00 6.92 -1.23 99 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 9.42 -1.23 127 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 11.92 -1.23 153 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 14.42 -1.23 177 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 16.92 -1.23 200 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 19.42 -1.23 223 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 21.92 -1.23 245 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 24.42 -1.23 264 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 26.92 -1.23 284 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 29.42 -1.23 302 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 31.91 -1.24 301 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 91 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.03 +0.02 90 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.04 +0.03 88 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.05 +0.04 85 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.06 +0.05 81 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.07 +0.06 77 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 73 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.10 +0.08 70 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.15 +0.07 60 0 185 0
10APR26 55.00 P 0.10 0.12 0.09 0.24 +0.01 50 252 282 +181
10APR26 57.50 P 0.29 0.32 0.23 0.42 -0.22 40 121 321 +5
10APR26 60.00 P 0.69 0.92 0.69 0.89 -0.74 31 306 126 +96
10APR26 62.50 P 2.04 2.04 2.04 2.35 -1.07 30 10 122 0
10APR26 65.00 P 4.31 4.31 4.31 4.50 -1.18 32 20 20 +20
10APR26 67.50 P 7.00 7.00 7.00 7.00 -1.15 45 20 20 +20
10APR26 70.00 P 0.00 0.00 0.00 9.42 -1.35 46 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 12.00 -1.44 67 0 0 0
10APR26 75.00 P 13.48 14.55 13.48 14.42 -1.40 63 2 0 0
10APR26 77.50 P 0.00 0.00 0.00 17.00 -1.25 86 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 19.50 -1.36 95 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 22.00 -1.46 103 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 24.50 -1.29 111 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 27.00 -1.29 119 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 29.50 -1.69 127 0 0 0
29APR26 41.00 P 0.01 0.01 0.01 0.01 0.00 54 250 470 +250
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 236 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 116 0
29APR26 47.00 P 0.06 0.06 0.04 0.06 0.00 46 509 526 +309
29APR26 48.00 P 0.07 0.07 0.05 0.07 -0.02 44 302 982 +249
29APR26 49.00 P 0.10 0.10 0.09 0.10 -0.03 43 43 1,120 -15
29APR26 50.00 P 0.13 0.13 0.13 0.14 -0.04 43 4 1,434 -4
29APR26 52.50 P 0.24 0.24 0.21 0.29 -0.11 40 139 2,374 +8
29APR26 55.00 P 0.40 0.51 0.40 0.56 -0.24 37 847 5,871 +165
29APR26 57.50 P 0.88 1.03 0.87 1.04 -0.44 35 1,014 5,009 +64
29APR26 60.00 P 1.54 1.92 1.54 1.92 -0.71 33 430 10,707 +334
29APR26 62.50 P 2.77 3.25 2.77 3.25 -0.93 32 217 5,831 -2
29APR26 65.00 P 4.79 4.79 4.65 5.07 -0.94 33 99 16,979 0
29APR26 67.50 P 6.93 6.93 6.93 7.22 -0.93 34 1 3,485 -1
29APR26 70.00 P 0.00 0.00 0.00 9.53 -1.27 35 0 7,876 0
29APR26 72.50 P 0.00 0.00 0.00 12.29 -1.15 51 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 14.42 -1.40 39 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 17.00 -1.42 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.50 -1.53 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.00 -1.52 62 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.50 -1.29 67 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.00 -1.29 71 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.50 -1.69 76 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.91 -1.37 69 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.40 -1.29 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.90 -1.33 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.42 -1.24 82 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.90 -1.52 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.20 +0.04 40 0 317 0
28MAY26 48.00 P 0.21 0.21 0.20 0.25 +0.03 40 6 463 +6
28MAY26 49.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 1,036 0
28MAY26 50.00 P 0.34 0.34 0.33 0.40 0.00 38 143 948 -45
28MAY26 52.50 P 0.56 0.59 0.56 0.67 -0.11 36 6 2,667 -6
28MAY26 55.00 P 1.03 1.03 0.95 1.10 -0.27 35 446 3,708 +112
28MAY26 57.50 P 1.45 1.65 1.45 1.70 -0.51 33 500 3,170 +295
28MAY26 60.00 P 2.46 2.67 2.30 2.66 -0.77 32 228 3,731 +121
28MAY26 62.50 P 3.94 3.94 3.74 4.01 -0.80 31 267 1,945 +190
28MAY26 65.00 P 5.55 5.55 5.55 5.69 -1.08 31 10 1,359 +10
28MAY26 67.50 P 0.00 0.00 0.00 7.65 -1.11 32 0 1,950 0
28MAY26 70.00 P 9.40 9.40 9.40 9.83 -1.00 33 1 620 0
28MAY26 72.50 P 0.00 0.00 0.00 12.29 -1.30 37 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 14.45 -1.59 32 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 17.00 -1.47 38 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 19.50 -1.53 42 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 22.00 -1.52 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.50 -1.29 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.00 -1.50 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.50 -1.69 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.91 -1.59 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.40 -1.46 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.90 -1.59 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.42 -1.58 62 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.90 -1.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 575 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.10 39 0 1,404 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.11 39 0 3,090 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.12 38 0 3,646 0
29JUN26 44.00 P 0.28 0.28 0.28 0.25 -0.13 38 3 4,979 +3
29JUN26 45.00 P 0.35 0.35 0.35 0.31 -0.16 37 45 4,946 0
29JUN26 46.00 P 0.41 0.41 0.41 0.40 -0.18 37 95 24,250 +5
29JUN26 47.00 P 0.50 0.50 0.47 0.49 -0.21 37 122 3,135 +2
29JUN26 48.00 P 0.61 0.61 0.59 0.60 -0.24 36 240 3,084 +64
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.28 35 0 2,015 0
29JUN26 50.00 P 0.85 0.87 0.79 0.87 -0.32 35 2,050 28,011 +1,934
29JUN26 52.50 P 1.35 1.35 1.30 1.36 -0.42 34 56 7,307 0
29JUN26 55.00 P 2.00 2.04 1.92 2.05 -0.51 33 444 11,607 +160
29JUN26 57.50 P 2.75 2.92 2.75 2.97 -0.63 31 344 9,655 -94
29JUN26 60.00 P 4.00 4.19 4.00 4.19 -0.77 31 215 12,668 +151
29JUN26 62.50 P 5.45 5.63 5.45 5.69 -0.94 30 136 11,052 +76
29JUN26 65.00 P 7.50 7.50 7.50 7.56 -0.79 31 1 8,501 -1
29JUN26 67.50 P 0.00 0.00 0.00 9.54 -0.76 31 0 2,003 0
29JUN26 70.00 P 0.00 0.00 0.00 11.63 -0.86 30 0 4,144 0
29JUN26 72.50 P 13.85 13.85 13.85 13.89 -1.01 30 78 633 +31
29JUN26 75.00 P 0.00 0.00 0.00 15.97 -1.73 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.39 -1.89 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.80 -1.93 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.31 -1.86 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 25.70 -1.93 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.15 -1.95 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.86 -1.72 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.30 -1.76 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.77 -1.77 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.39 -1.62 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.74 -1.75 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 43.36 -1.63 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
30JUL26 45.00 P 0.53 0.53 0.50 0.53 +0.04 37 9 9 +9
30JUL26 46.00 P 0.62 0.62 0.62 0.63 +0.01 36 2 2 +2
30JUL26 47.00 P 0.73 0.73 0.72 0.74 -0.03 36 180 180 +180
30JUL26 48.00 P 0.85 0.85 0.85 0.87 -0.08 35 30 42 +30
30JUL26 49.00 P 1.01 1.01 1.01 1.04 -0.11 35 30 51 +30
30JUL26 50.00 P 1.16 1.20 1.16 1.21 -0.18 34 21 41 +21
30JUL26 52.50 P 1.69 1.69 1.69 1.79 -0.34 33 90 90 +45
30JUL26 55.00 P 2.43 2.50 2.43 2.55 -0.45 32 27 57 +23
30JUL26 57.50 P 3.43 3.43 3.39 3.50 -0.61 31 133 308 +79
30JUL26 60.00 P 4.65 4.70 4.63 4.72 -0.77 31 62 120 +62
30JUL26 62.50 P 0.00 0.00 0.00 6.17 -0.94 30 0 13 0
30JUL26 65.00 P 7.78 7.93 7.73 7.96 -1.21 31 160 190 +160
30JUL26 67.50 P 0.00 0.00 0.00 9.94 -0.64 31 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 11.97 -0.76 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.15 -0.91 31 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 16.43 -1.27 31 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.73 -1.63 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.09 -1.68 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.51 -1.68 20 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.94 -1.70 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.38 -1.73 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.86 -1.72 0 0 0 0
29SEP26 39.00 P 0.46 0.46 0.44 0.23 -0.03 35 12 2,934 +8
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 1,013 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 1,491 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.08 35 0 1,248 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 -0.10 35 0 512 0
29SEP26 45.00 P 1.05 1.05 1.01 0.83 -0.11 35 3 5,007 +1
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.15 35 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 1.19 -0.16 35 0 921 0
29SEP26 48.00 P 0.00 0.00 0.00 1.38 -0.21 34 0 1,731 0
29SEP26 49.00 P 1.75 1.75 1.75 1.63 -0.22 34 2 1,982 0
29SEP26 50.00 P 0.00 0.00 0.00 1.89 -0.25 34 0 24,326 0
29SEP26 52.50 P 2.63 2.63 2.63 2.66 -0.34 34 7 6,324 0
29SEP26 55.00 P 0.00 0.00 0.00 3.61 -0.43 34 0 13,638 0
29SEP26 57.50 P 4.52 4.52 4.52 4.73 -0.54 34 124 8,434 0
29SEP26 60.00 P 5.70 6.10 5.70 6.08 -0.63 34 2 6,106 -1
29SEP26 62.50 P 7.35 7.40 7.35 7.57 -0.78 34 2 11,414 0
29SEP26 65.00 P 9.06 9.06 9.06 9.26 -0.86 34 2 13,501 -2
29SEP26 67.50 P 0.00 0.00 0.00 10.99 -1.16 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.22 -0.55 36 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 15.04 -1.36 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.20 -1.46 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.58 -1.40 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.71 -1.63 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 24.14 -1.55 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.40 -1.68 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.79 -1.70 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.20 -1.70 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.72 -1.62 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.15 -1.62 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.58 -1.62 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.02 -1.63 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.46 -1.62 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.66 -0.10 33 0 750 0
30DEC26 42.00 P 1.16 1.16 1.16 0.82 -0.09 34 1 83 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.97 -0.10 34 0 100 0
30DEC26 44.00 P 1.51 1.51 1.45 1.14 -0.13 34 202 725 +102
30DEC26 45.00 P 0.00 0.00 0.00 1.34 -0.14 33 0 492 0
30DEC26 46.00 P 0.00 0.00 0.00 1.55 -0.16 34 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.78 -0.20 33 0 442 0
30DEC26 48.00 P 2.25 2.25 2.25 2.05 -0.20 33 10 762 0
30DEC26 49.00 P 2.59 2.59 2.37 2.32 -0.25 33 2 1,383 0
30DEC26 50.00 P 2.74 2.74 2.74 2.63 -0.28 33 7 1,372 0
30DEC26 52.50 P 3.58 3.61 3.58 3.50 -0.36 33 175 7,626 -10
30DEC26 55.00 P 4.55 4.55 4.55 4.53 -0.44 33 6 4,190 -2
30DEC26 57.50 P 5.60 5.60 5.58 5.74 -0.49 33 6 2,940 +5
30DEC26 60.00 P 0.00 0.00 0.00 7.09 -0.57 33 0 2,203 0
30DEC26 62.50 P 0.00 0.00 0.00 8.57 -0.66 33 0 2,966 0
30DEC26 65.00 P 0.00 0.00 0.00 10.29 -0.78 34 0 6,142 0
30DEC26 67.50 P 0.00 0.00 0.00 11.93 -1.04 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -0.52 35 0 1,868 0
30DEC26 72.50 P 0.00 0.00 0.00 16.08 -0.97 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.18 -1.06 36 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 20.15 -1.00 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 22.36 -1.43 36 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 24.60 -1.47 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.92 -1.48 37 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 29.09 -1.66 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.45 -1.67 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.94 -1.57 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.22 -1.69 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.75 -1.58 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.16 -1.62 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.60 -1.59 37 0 0 0
30MAR27 41.00 P 1.35 1.35 1.35 0.98 -0.06 33 179 207 +171
30MAR27 42.00 P 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
30MAR27 43.00 P 1.59 1.59 1.59 1.33 -0.10 33 1 28 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.54 -0.10 33 0 37 0
30MAR27 45.00 P 1.90 2.09 1.90 1.75 -0.14 33 6 69 +2
30MAR27 46.00 P 0.00 0.00 0.00 2.02 -0.14 33 0 9 0
30MAR27 47.00 P 0.00 0.00 0.00 2.29 -0.15 33 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 2.56 -0.20 33 0 48 0
30MAR27 49.00 P 0.00 0.00 0.00 2.89 -0.22 33 0 2,013 0
30MAR27 50.00 P 3.30 3.40 3.30 3.24 -0.22 33 23 628 +13
30MAR27 52.50 P 0.00 0.00 0.00 4.18 -0.30 33 0 779 0
30MAR27 55.00 P 0.00 0.00 0.00 5.24 -0.40 33 0 490 0
30MAR27 57.50 P 0.00 0.00 0.00 6.50 -0.42 33 0 632 0
30MAR27 60.00 P 0.00 0.00 0.00 7.85 -0.54 33 0 3,305 0
30MAR27 62.50 P 0.00 0.00 0.00 9.28 -0.72 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 10.95 -0.69 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.50 -1.15 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.42 -1.21 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 16.59 -1.12 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.42 -1.37 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 20.48 -1.45 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.65 -1.49 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.96 -1.42 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.21 -1.46 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.49 -1.52 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.90 -1.39 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.27 -1.42 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.64 -1.44 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.02 -1.43 38 0 0 0
TOTAL PUT 11,925 411,728 +5,810
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$ 10.55
29APR26 5.00 C 0.00 0.00 0.00 5.56 -0.20 78 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.33 -0.18 124 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.07 -0.19 104 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.58 -0.18 101 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.32 -0.19 83 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.09 -0.18 94 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.84 -0.18 88 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.59 -0.17 81 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.32 -0.18 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.06 -0.19 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.82 -0.20 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.60 -0.17 61 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.31 -0.21 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.09 -0.19 46 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.83 -0.20 37 0 129 0
29APR26 9.00 C 1.76 1.76 1.76 1.59 -0.20 36 1 1,078 +1
29APR26 9.25 C 0.00 0.00 0.00 1.36 -0.19 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 -0.17 38 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 0.95 -0.16 37 0 1,110 0
29APR26 10.00 C 0.72 0.72 0.72 0.77 -0.14 37 30 778 +22
29APR26 10.50 C 0.55 0.66 0.55 0.45 -0.13 35 122 4,757 +59
29APR26 11.00 C 0.34 0.43 0.24 0.26 -0.09 37 182 4,345 +39
29APR26 11.50 C 0.21 0.24 0.14 0.13 -0.07 36 269 1,370 +161
29APR26 12.00 C 0.12 0.14 0.11 0.06 -0.04 37 106 1,351 +100
29APR26 12.50 C 0.07 0.07 0.07 0.03 -0.02 38 1 1,647 0
29APR26 13.00 C 0.04 0.04 0.04 0.01 -0.01 37 30 1,095 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 880 0
29APR26 14.00 C 0.02 0.02 0.02 0.01 0.00 47 60 558 -60
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.60 -0.16 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.34 -0.17 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.10 -0.17 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.88 -0.14 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.60 -0.18 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.13 -0.13 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.85 -0.17 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.65 -0.12 50 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.37 -0.17 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.15 41 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.93 -0.15 41 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.62 -0.23 28 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.43 -0.20 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.26 -0.18 35 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 -0.17 33 0 646 0
28MAY26 10.00 C 0.00 0.00 0.00 0.88 -0.16 33 0 1,728 0
28MAY26 10.50 C 0.79 0.79 0.62 0.62 -0.12 34 64 1,940 +30
28MAY26 11.00 C 0.56 0.56 0.40 0.40 -0.11 34 1,000 7,958 +107
28MAY26 11.50 C 0.34 0.34 0.27 0.26 -0.08 35 14 6,259 +10
28MAY26 12.00 C 0.24 0.24 0.24 0.16 -0.06 35 30 1,477 +30
28MAY26 12.50 C 0.17 0.18 0.17 0.09 -0.04 35 90 895 +60
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 1,114 0
28MAY26 13.50 C 0.09 0.09 0.09 0.03 -0.02 35 30 609 0
28MAY26 14.00 C 0.06 0.06 0.06 0.02 -0.01 37 200 357 +200
28MAY26 14.50 C 0.05 0.05 0.05 0.01 -0.01 36 200 260 +200
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.17 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.99 -0.19 86 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.88 -0.20 72 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.81 -0.17 93 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.70 -0.18 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.59 -0.19 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.37 -0.16 86 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.15 -0.13 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.84 -0.17 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.62 -0.16 70 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.35 -0.18 57 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.12 -0.15 60 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.88 -0.14 59 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.62 -0.17 52 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.36 -0.18 44 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.13 -0.17 46 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.85 -0.22 32 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.65 -0.16 42 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.42 -0.12 41 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 -0.12 38 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.94 -0.18 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.72 -0.18 34 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.50 -0.19 33 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 -0.18 33 0 2,661 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 -0.13 36 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 -0.15 33 0 6,276 0
29JUN26 10.50 C 0.92 0.93 0.70 0.71 -0.14 34 210 3,763 +210
29JUN26 11.00 C 0.68 0.68 0.57 0.51 -0.09 34 90 2,156 +90
29JUN26 11.50 C 0.47 0.48 0.44 0.34 -0.10 34 74 1,370 +74
29JUN26 12.00 C 0.35 0.35 0.32 0.23 -0.07 34 228 1,218 +225
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 600 0
29JUN26 13.00 C 0.15 0.15 0.15 0.09 -0.04 34 214 1,980 +214
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 542 0
29JUN26 14.00 C 0.12 0.12 0.10 0.04 -0.01 35 31 540 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 847 0
29JUN26 15.00 C 0.07 0.07 0.07 0.01 -0.01 33 45 81 +35
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.36 - 41 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 3.13 -0.17 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.88 -0.19 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.65 -0.17 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.42 -0.16 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.23 -0.07 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.98 -0.14 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.74 -0.16 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.59 -0.10 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.40 -0.09 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.19 -0.13 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 -0.15 33 0 0 0
30JUL26 10.50 C 0.89 0.98 0.81 0.78 -0.12 33 180 210 +180
30JUL26 11.00 C 0.71 0.74 0.58 0.58 -0.10 34 141 141 +141
30JUL26 11.50 C 0.52 0.52 0.52 0.41 -0.10 34 30 35 +30
30JUL26 12.00 C 0.42 0.42 0.42 0.29 -0.08 34 75 175 +75
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.06 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 30 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.05 0.05 0.05 0.01 0.00 37 90 90 +90
29SEP26 4.60 C 0.00 0.00 0.00 5.99 -0.19 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.91 -0.17 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.81 -0.17 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.70 -0.18 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.59 -0.19 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.37 -0.16 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.15 -0.13 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.85 -0.16 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.62 -0.16 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 -0.19 46 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.12 -0.17 48 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.88 -0.14 47 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.62 -0.18 41 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 -0.19 36 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.16 -0.16 41 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.88 -0.20 34 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.67 -0.19 36 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 -0.20 33 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 -0.12 34 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 -0.19 31 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.80 -0.17 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 -0.17 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.17 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 -0.17 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.19 -0.15 33 0 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 -0.13 34 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.12 34 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.10 34 0 3,163 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.08 34 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.07 34 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.05 35 0 120 0
29SEP26 14.00 C 0.21 0.21 0.21 0.17 -0.05 35 5 290 +5
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.60 -0.18 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.37 -0.16 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.15 -0.13 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.85 -0.16 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 -0.16 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.35 -0.19 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.12 -0.17 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.88 -0.16 40 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.64 -0.16 38 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 -0.19 31 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 -0.16 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.93 -0.15 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 -0.18 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 -0.16 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.27 -0.16 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.09 -0.16 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 -0.16 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 -0.15 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.15 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 -0.14 32 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 -0.13 32 0 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.12 32 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 -0.12 32 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.10 32 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.09 32 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.08 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.07 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.12 -0.17 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.88 -0.16 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.64 -0.16 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.39 -0.16 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.16 -0.16 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 -0.15 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 -0.15 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 -0.17 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.35 -0.17 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 -0.17 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 -0.16 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.90 -0.14 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.76 -0.20 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.14 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.51 -0.13 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.12 30 0 1,385 0
30MAR27 11.00 C 1.13 1.13 1.13 1.08 -0.12 31 99 479 +33
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.10 31 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.09 31 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.09 31 0 65 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.08 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.06 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.05 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
TOTAL CALL 3,941 191,459 +2,391
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 0.00 106 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 1,115 0
29APR26 9.00 P 0.03 0.03 0.03 0.03 +0.01 38 5 609 0
29APR26 9.25 P 0.04 0.05 0.04 0.05 +0.01 37 284 689 +52
29APR26 9.50 P 0.05 0.06 0.05 0.08 +0.02 37 53 1,090 +53
29APR26 9.75 P 0.07 0.12 0.07 0.12 +0.02 36 164 801 +164
29APR26 10.00 P 0.11 0.19 0.10 0.19 +0.04 36 179 2,772 -7
29APR26 10.50 P 0.27 0.41 0.24 0.39 +0.07 36 420 1,871 +61
29APR26 11.00 P 0.56 0.70 0.47 0.70 +0.11 38 54 1,861 +5
29APR26 11.50 P 0.00 0.00 0.00 1.09 +0.15 40 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.50 +0.14 38 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.96 +0.14 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.46 +0.14 42 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.95 +0.19 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.46 +0.16 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.96 +0.21 80 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 409 0
28MAY26 8.50 P 0.04 0.04 0.04 0.04 +0.01 36 100 1,192 +100
28MAY26 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 1,350 0
28MAY26 9.00 P 0.08 0.08 0.08 0.08 +0.01 35 150 4,876 0
28MAY26 9.25 P 0.09 0.09 0.09 0.12 +0.02 35 225 1,193 +225
28MAY26 9.50 P 0.16 0.16 0.16 0.16 +0.02 34 100 1,096 +100
28MAY26 9.75 P 0.18 0.22 0.17 0.23 +0.03 34 56 1,712 +7
28MAY26 10.00 P 0.21 0.31 0.21 0.32 +0.05 35 160 2,244 -70
28MAY26 10.50 P 0.47 0.50 0.41 0.54 +0.07 35 310 2,993 +108
28MAY26 11.00 P 0.66 0.66 0.65 0.82 +0.09 34 500 762 +397
28MAY26 11.50 P 0.00 0.00 0.00 1.17 +0.10 35 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.62 +0.17 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.07 +0.20 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 +0.14 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.95 +0.13 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.48 +0.18 46 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.95 +0.15 0 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.45 +0.14 0 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.95 +0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.46 +0.16 56 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.96 +0.19 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 6,497 0
29JUN26 8.75 P 0.14 0.14 0.14 0.14 +0.02 34 60 1,888 +60
29JUN26 9.00 P 0.15 0.15 0.15 0.19 +0.02 34 1 3,031 -1
29JUN26 9.25 P 0.21 0.24 0.21 0.25 +0.02 34 82 694 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.05 34 0 1,532 0
29JUN26 9.75 P 0.33 0.33 0.33 0.42 +0.05 34 30 2,618 0
29JUN26 10.00 P 0.39 0.49 0.39 0.53 +0.06 34 5 1,888 -1
29JUN26 10.50 P 0.65 0.65 0.65 0.78 +0.08 33 12 1,086 0
29JUN26 11.00 P 0.94 1.12 0.89 1.12 +0.12 35 178 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.48 +0.13 35 0 817 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.09 30 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.32 +0.13 37 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 +0.08 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.21 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 +0.08 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 +0.10 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 +0.10 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 +0.12 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.66 +0.10 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.17 +0.12 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.67 +0.13 52 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 8.00 P 0.08 0.08 0.08 0.08 +0.01 34 3 3 +3
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30JUL26 9.25 P 0.31 0.31 0.31 0.32 +0.03 33 50 50 +50
30JUL26 9.50 P 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.50 +0.05 33 0 10 0
30JUL26 10.00 P 0.00 0.00 0.00 0.61 +0.07 33 0 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.87 +0.08 33 0 32 0
30JUL26 11.00 P 1.20 1.20 1.16 1.19 +0.10 34 90 90 +90
30JUL26 11.50 P 1.36 1.36 1.36 1.53 +0.10 33 30 31 +30
30JUL26 12.00 P 0.00 0.00 0.00 1.92 +0.08 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.40 +0.14 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.78 +0.09 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 +0.13 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.73 +0.13 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.20 +0.09 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.69 +0.08 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.19 +0.10 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.67 +0.11 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.17 +0.11 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.67 +0.12 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 35 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 35 0 5,438 0
29SEP26 7.75 P 0.15 0.15 0.15 0.13 0.00 35 3 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.02 35 0 4,819 0
29SEP26 9.00 P 0.39 0.39 0.39 0.43 +0.03 35 2 874 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.03 35 5 588 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.03 35 5 971 +5
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.04 36 0 2,137 0
29SEP26 10.00 P 0.77 0.77 0.77 0.84 +0.05 35 1 2,062 +1
29SEP26 10.50 P 1.03 1.03 1.03 1.12 +0.07 36 30 2,670 +30
29SEP26 11.00 P 1.31 1.31 1.31 1.43 +0.09 36 431 1,770 +228
29SEP26 11.50 P 1.67 1.67 1.67 1.77 +0.10 37 19 499 +19
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.11 37 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.55 +0.12 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 +0.14 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 +0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 +0.16 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.16 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.18 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 +0.18 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 +0.19 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 +0.19 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 +0.19 55 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 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 33 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 368 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.02 34 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.03 34 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.03 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.03 33 0 1,152 0
30DEC26 9.00 P 0.49 0.49 0.49 0.55 +0.04 34 530 3,194 -213
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.04 34 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.05 34 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.05 34 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.07 34 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 +0.08 34 0 144 0
30DEC26 11.00 P 1.50 1.67 1.50 1.56 +0.09 34 65 677 +5
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.10 35 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 +0.12 35 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.13 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.14 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 +0.15 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 +0.17 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.42 +0.17 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.17 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.18 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 +0.19 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.19 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.19 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 26 0
30MAR27 7.75 P 0.25 0.25 0.25 0.26 +0.02 32 2 2 +2
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.03 32 0 120 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.03 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.05 32 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.84 +0.05 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.95 +0.06 32 0 85 0
30MAR27 10.00 P 1.02 1.04 1.02 1.08 +0.06 32 66 1,063 +33
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.08 32 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 +0.10 33 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 +0.12 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 +0.12 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.14 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 +0.15 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 +0.15 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.16 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 +0.17 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 +0.18 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 +0.18 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.37 +0.18 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.87 +0.19 43 0 0 0
TOTAL PUT 4,460 179,785 +1,571
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$ 68.25
29APR26 46.00 C 0.00 0.00 0.00 22.45 +2.95 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.56 +3.03 78 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.48 +2.89 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.47 +2.86 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.51 +2.83 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.26 +2.88 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.83 +2.65 60 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 11.80 +2.63 63 0 0 0
29APR26 60.00 C 7.31 7.31 7.31 9.69 +2.38 60 6 80 -6
29APR26 62.50 C 6.90 6.90 6.90 7.56 +1.90 54 2 265 -2
29APR26 65.00 C 5.00 6.13 5.00 5.91 +1.64 54 68 1,676 +68
29APR26 67.50 C 4.00 4.92 3.82 4.53 +1.33 54 631 2,668 +31
29APR26 70.00 C 3.00 3.72 2.81 3.40 +1.05 54 290 4,615 -18
29APR26 72.50 C 2.20 2.68 2.20 2.54 +0.82 55 339 2,265 +25
29APR26 75.00 C 1.39 2.05 1.39 1.85 +0.62 55 432 2,150 -42
29APR26 77.50 C 1.00 1.49 1.00 1.30 +0.43 55 227 1,237 +119
29APR26 80.00 C 0.89 1.10 0.89 0.90 +0.31 55 147 6,187 +49
29APR26 82.50 C 0.60 0.83 0.60 0.61 +0.22 55 91 968 -35
29APR26 85.00 C 0.42 0.59 0.42 0.40 +0.14 55 37 1,523 -27
29APR26 87.50 C 0.40 0.46 0.40 0.26 +0.09 54 55 445 +2
29APR26 90.00 C 0.30 0.40 0.30 0.17 +0.06 55 35 495 0
29APR26 92.50 C 0.29 0.29 0.29 0.11 +0.04 55 20 274 0
29APR26 95.00 C 0.25 0.25 0.25 0.07 +0.02 55 50 351 +50
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.02 56 0 610 0
29APR26 100.00 C 0.19 0.19 0.19 0.03 +0.01 56 10 324 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 156 0
29APR26 107.50 C 0.10 0.10 0.10 0.01 0.00 58 25 60 +25
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 23.07 +3.00 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.78 +2.58 60 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.21 +2.91 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.23 +2.83 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.15 +2.62 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.75 +2.30 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.17 +2.66 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.19 +2.49 63 0 13 0
28MAY26 60.00 C 11.00 11.64 11.00 11.37 +2.09 61 3 1,003 +3
28MAY26 62.50 C 0.00 0.00 0.00 9.48 +1.89 58 0 128 0
28MAY26 65.00 C 7.38 7.38 7.38 7.94 +1.64 57 15 767 +15
28MAY26 67.50 C 6.03 7.01 6.03 6.65 +1.41 57 124 712 +56
28MAY26 70.00 C 4.90 5.21 4.90 5.55 +1.23 57 255 734 +159
28MAY26 72.50 C 4.04 4.49 4.04 4.59 +1.04 57 129 1,104 -15
28MAY26 75.00 C 3.38 3.62 3.38 3.82 +0.90 58 95 1,032 +5
28MAY26 77.50 C 2.61 3.09 2.61 3.14 +0.75 58 54 466 +24
28MAY26 80.00 C 2.29 2.72 2.29 2.59 +0.63 58 72 855 +45
28MAY26 82.50 C 2.18 2.18 2.18 2.08 +0.52 58 15 1,089 0
28MAY26 85.00 C 1.67 1.82 1.67 1.67 +0.43 58 71 306 +26
28MAY26 87.50 C 1.41 1.61 1.41 1.33 +0.35 58 3 237 +1
28MAY26 90.00 C 0.00 0.00 0.00 1.06 +0.29 58 0 200 0
28MAY26 92.50 C 1.10 1.10 1.10 0.83 +0.22 58 10 324 0
28MAY26 95.00 C 0.00 0.00 0.00 0.66 +0.19 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.51 +0.14 58 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.40 +0.11 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.31 +0.09 58 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 23.21 +2.50 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.80 +3.00 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.90 +2.89 67 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.07 +2.91 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.20 +2.86 65 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.01 +2.61 62 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 16.14 +2.58 62 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.92 +2.03 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 12.21 +1.85 56 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.72 +1.79 56 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 9.32 +1.60 56 0 413 0
29JUN26 67.50 C 0.00 0.00 0.00 8.08 +1.43 56 0 3,716 0
29JUN26 70.00 C 7.22 7.22 7.22 7.01 +1.21 56 5 503 +5
29JUN26 72.50 C 6.08 6.08 6.08 6.04 +1.16 56 1 667 0
29JUN26 75.00 C 5.18 5.18 5.18 5.21 +1.03 56 15 1,699 -15
29JUN26 77.50 C 0.00 0.00 0.00 4.47 +0.92 56 0 449 0
29JUN26 80.00 C 3.47 3.47 3.26 3.86 +0.81 57 22 2,942 +22
29JUN26 82.50 C 3.52 3.52 3.52 3.32 +0.69 57 5 791 0
29JUN26 85.00 C 2.70 2.89 2.70 2.81 +0.56 57 17 560 -16
29JUN26 87.50 C 2.42 2.58 2.42 2.38 +0.47 57 4 402 +2
29JUN26 90.00 C 2.21 2.21 2.21 2.00 +0.40 57 5 2,361 +5
29JUN26 92.50 C 2.00 2.00 2.00 1.68 +0.34 57 1 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.41 +0.28 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.18 +0.24 57 0 3,619 0
29JUN26 100.00 C 1.11 1.28 1.11 0.96 +0.18 56 2 527 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.80 +0.15 56 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.67 +0.13 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.56 +0.11 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.46 +0.08 56 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 +0.07 56 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 +0.07 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 +0.06 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 +0.05 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.04 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 +0.04 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 +0.02 57 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 +0.02 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 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 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 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 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 23.12 - 62 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 22.28 +2.55 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.16 +2.22 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.54 +2.37 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.71 +2.42 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.63 +2.06 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.05 +2.08 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.50 +1.98 57 0 0 0
30JUL26 62.50 C 10.90 10.90 10.90 12.26 +2.18 59 15 15 +15
30JUL26 65.00 C 0.00 0.00 0.00 10.53 +1.62 56 0 0 0
30JUL26 67.50 C 9.00 9.00 9.00 9.34 +1.48 56 5 5 +5
30JUL26 70.00 C 0.00 0.00 0.00 8.56 +1.56 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.55 +1.47 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.65 +1.32 57 0 0 0
30JUL26 77.50 C 5.28 5.28 5.28 5.84 +1.17 57 1 1 +1
30JUL26 80.00 C 0.00 0.00 0.00 5.12 +1.02 57 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 4.48 +0.88 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.91 +0.72 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.41 +0.64 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.97 +0.56 57 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 25.21 +2.80 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.21 +2.48 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.55 +2.61 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.68 +2.41 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.94 +2.38 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.48 +2.58 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.84 +2.54 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.29 +2.46 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.57 +1.88 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.38 +1.97 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.93 +1.67 58 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.61 +1.41 57 0 828 0
29SEP26 70.00 C 10.06 10.34 10.06 10.58 +1.32 57 1,005 3,383 +1,000
29SEP26 72.50 C 0.00 0.00 0.00 9.64 +1.23 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 8.80 +1.15 57 20 3,984 -20
29SEP26 77.50 C 0.00 0.00 0.00 8.03 +1.07 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 7.41 +1.07 58 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 6.74 +0.96 58 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 6.11 +0.84 58 20 902 0
29SEP26 87.50 C 5.28 5.28 5.28 5.53 +0.77 58 1 54 +1
29SEP26 90.00 C 0.00 0.00 0.00 5.00 +0.70 58 0 391 0
29SEP26 92.50 C 0.00 0.00 0.00 4.53 +0.65 58 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 4.09 +0.59 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.70 +0.54 58 0 2,018 0
29SEP26 100.00 C 3.50 3.50 3.50 3.35 +0.49 58 1,000 2,094 -453
29SEP26 102.50 C 0.00 0.00 0.00 3.02 +0.44 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 +0.47 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.47 +0.43 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.17 +0.33 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.96 +0.30 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 +0.27 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 +0.25 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.45 +0.23 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.31 +0.21 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.18 +0.18 57 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 1.07 +0.17 57 0 3 0
29SEP26 130.00 C 1.28 1.28 1.28 0.97 +0.13 57 50 528 +50
30DEC26 46.00 C 0.00 0.00 0.00 26.90 +2.63 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.05 +2.47 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.38 +2.48 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.77 +2.53 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.95 +2.32 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.46 +2.37 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.96 +2.34 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.43 +2.16 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.11 +2.09 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.80 +1.95 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.83 +1.84 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.62 +1.73 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.43 +1.46 58 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 12.51 +1.39 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 11.66 +1.33 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.87 +1.25 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 10.14 +1.19 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 9.47 +1.13 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.85 +1.08 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.25 +1.00 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.67 +0.92 59 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 7.12 +0.85 58 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 6.62 +0.80 58 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 6.15 +0.75 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.72 +0.71 58 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.32 +0.67 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.95 +0.63 58 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 4.60 +0.70 58 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 28.30 +2.17 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.32 +1.89 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.10 +2.25 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.46 +2.23 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.70 +2.07 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.07 +1.89 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.65 +1.84 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.45 +2.20 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.12 +2.07 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.92 +1.98 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.81 +1.77 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.79 +1.63 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.95 +1.79 59 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 14.89 +1.57 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.04 +1.50 59 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 13.24 +1.43 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.50 +1.36 59 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 11.81 +1.30 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 11.17 +1.25 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.55 +1.18 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.01 +1.15 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 9.48 +1.13 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.94 +0.99 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.43 +0.95 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.96 +0.90 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.51 +0.85 59 0 0 0
TOTAL CALL 5,505 96,763 +1,162
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.07 56 0 1,143 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 -0.09 55 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.15 -0.19 54 0 738 0
29APR26 55.00 P 0.57 0.57 0.46 0.32 -0.34 55 127 1,364 -47
29APR26 57.50 P 0.92 0.92 0.78 0.62 -0.51 55 72 1,224 +47
29APR26 60.00 P 1.40 1.41 1.11 1.07 -0.76 55 217 1,776 +31
29APR26 62.50 P 2.18 2.18 1.74 1.73 -1.04 55 563 2,611 +2
29APR26 65.00 P 3.18 3.18 2.53 2.65 -1.30 55 596 3,753 -31
29APR26 67.50 P 4.36 4.36 3.49 3.71 -1.65 55 515 1,290 +61
29APR26 70.00 P 5.74 5.74 4.82 5.12 -1.86 55 458 8,872 -119
29APR26 72.50 P 7.20 7.20 7.18 6.75 -2.10 56 37 3,682 -1
29APR26 75.00 P 0.00 0.00 0.00 8.42 -2.35 54 0 781 0
29APR26 77.50 P 0.00 0.00 0.00 10.13 -2.92 49 0 893 0
29APR26 80.00 P 0.00 0.00 0.00 12.88 -2.58 62 0 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 14.89 -2.74 58 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 17.20 -2.80 59 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 19.54 -2.88 60 0 92 0
29APR26 90.00 P 22.00 22.00 22.00 22.00 -2.86 63 1 49 0
29APR26 92.50 P 0.00 0.00 0.00 24.40 -2.91 63 0 137 0
29APR26 95.00 P 27.99 27.99 27.99 26.78 -3.01 58 15 32 +15
29APR26 97.50 P 0.00 0.00 0.00 29.25 -3.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.75 -3.05 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.25 -3.03 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.78 -2.99 73 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.25 -3.01 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.75 -3.03 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.30 -2.98 86 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.75 -3.03 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.27 -3.01 87 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.75 -3.03 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.28 -2.98 95 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.84 -2.93 106 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.27 -2.98 99 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 61.75 -3.03 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.25 -3.02 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 66.75 -3.02 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.25 -3.00 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 71.76 -3.01 109 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.25 -3.03 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 76.75 -3.00 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.25 -3.02 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 81.75 -3.00 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.30 -2.97 129 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 86.75 -3.00 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.30 -2.97 133 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 91.78 -2.97 132 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.25 -3.02 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 96.75 -3.03 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.25 -3.02 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 101.75 -3.01 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 -0.15 58 0 101 0
28MAY26 47.00 P 0.52 0.52 0.52 0.28 -0.17 58 264 394 +264
28MAY26 48.00 P 0.00 0.00 0.00 0.35 -0.22 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 -0.26 58 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.53 -0.30 58 0 897 0
28MAY26 52.50 P 1.08 1.08 1.05 0.86 -0.42 58 30 207 +29
28MAY26 55.00 P 1.60 1.60 1.45 1.30 -0.58 58 140 743 +140
28MAY26 57.50 P 2.18 2.19 2.18 1.89 -0.74 58 45 383 -9
28MAY26 60.00 P 2.99 3.04 2.62 2.63 -0.92 58 50 675 +6
28MAY26 62.50 P 3.92 3.92 3.64 3.52 -1.12 58 187 1,165 0
28MAY26 65.00 P 5.03 5.03 4.35 4.57 -1.33 58 310 783 +220
28MAY26 67.50 P 6.38 6.38 5.88 5.77 -1.53 58 82 253 0
28MAY26 70.00 P 7.90 7.90 6.81 7.18 -1.62 58 165 525 -4
28MAY26 72.50 P 9.22 9.22 8.36 8.70 -1.85 58 140 253 +10
28MAY26 75.00 P 0.00 0.00 0.00 10.23 -2.16 57 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 12.04 -2.21 57 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 14.43 -2.01 62 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.14 -2.47 59 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 18.46 -2.38 62 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.05 -3.05 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.88 -2.51 63 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 24.60 -3.13 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.68 -2.46 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.84 -2.70 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.40 -2.51 70 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.38 -2.95 58 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 -0.28 57 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.66 -0.32 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.79 -0.36 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.92 -0.39 57 0 22 0
29JUN26 50.00 P 1.46 1.46 1.46 1.09 -0.45 57 10 767 0
29JUN26 52.50 P 1.93 1.93 1.93 1.56 -0.57 57 30 395 +30
29JUN26 55.00 P 2.48 2.50 2.48 2.15 -0.71 57 45 706 +45
29JUN26 57.50 P 0.00 0.00 0.00 2.87 -0.84 57 0 1,094 0
29JUN26 60.00 P 4.00 4.00 3.64 3.73 -0.95 57 8 2,129 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.67 -1.14 57 0 5,418 0
29JUN26 65.00 P 6.32 6.32 6.32 5.77 -1.32 57 3 5,970 0
29JUN26 67.50 P 7.70 7.70 7.70 7.02 -1.49 56 1 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 8.40 -1.65 56 0 2,506 0
29JUN26 72.50 P 0.00 0.00 0.00 9.93 -1.87 56 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 11.66 -1.86 57 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 13.32 -2.14 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.04 -2.40 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.03 -2.39 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.09 -2.50 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.07 -2.72 56 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.27 -2.78 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.76 -2.51 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.89 -2.67 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.53 -2.39 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.40 -2.84 57 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 34.79 -2.82 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.49 -2.58 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.47 -3.01 56 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 41.85 -3.06 55 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 44.34 -3.13 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 46.80 -2.98 56 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 49.27 -3.01 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.75 -3.07 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 54.28 -3.00 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.84 -2.93 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.27 -3.02 63 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 61.75 -3.03 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.25 -3.02 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.75 -3.02 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.25 -3.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.76 -3.01 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.25 -3.03 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.75 -3.02 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.35 -2.92 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.82 -2.93 81 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.30 -3.00 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.75 -3.03 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.30 -2.97 84 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.78 -3.02 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.25 -3.02 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.75 -3.03 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.25 -3.03 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.75 -3.01 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.11 - 57 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 1.28 -0.40 57 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.45 -0.46 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.66 -0.48 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 2.23 -0.63 57 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 2.91 -0.79 56 0 0 0
30JUL26 57.50 P 4.19 4.19 4.11 3.62 -0.98 56 30 230 +30
30JUL26 60.00 P 0.00 0.00 0.00 4.47 -1.17 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 5.50 -1.32 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.63 -1.49 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.87 -1.69 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.25 -1.85 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.75 -2.06 54 0 0 0
30JUL26 75.00 P 13.26 13.26 13.26 12.77 -1.85 57 14 14 +14
30JUL26 77.50 P 0.00 0.00 0.00 14.53 -1.87 57 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.15 -2.25 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.01 -2.32 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.98 -2.47 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.40 -2.15 59 0 0 0
30JUL26 90.00 P 22.80 22.80 22.80 23.34 -3.37 50 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.91 -0.48 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.49 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.39 -0.55 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.63 -0.62 58 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.91 -0.65 58 0 501 0
29SEP26 52.50 P 3.79 3.79 3.75 3.67 -0.76 58 500 603 +320
29SEP26 55.00 P 0.00 0.00 0.00 4.51 -0.88 58 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 5.41 -0.99 58 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.39 -1.13 57 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 7.52 -1.25 57 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.74 -1.27 57 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 10.07 -1.46 57 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.62 -1.47 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.18 -1.57 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.83 -1.66 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.56 -1.72 58 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.41 -1.74 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.17 -1.71 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.88 -2.10 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.80 -2.30 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.03 -2.11 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.83 -2.52 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.98 -2.52 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.04 -2.63 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.22 -2.55 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.42 -2.74 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.64 -2.75 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.21 -2.45 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.14 -2.80 58 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 45.62 -2.64 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.77 -2.73 58 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.90 -3.02 56 0 34 0
29SEP26 120.00 P 53.00 53.00 53.00 52.26 -3.01 56 50 112 +50
29SEP26 122.50 P 0.00 0.00 0.00 54.66 -3.04 56 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.32 -2.80 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.68 -2.80 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.75 -3.25 0 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.26 -0.59 58 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.59 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.90 -0.59 58 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 -0.65 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.54 -0.73 58 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.49 -0.77 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.42 -0.85 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.43 -0.94 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.53 -1.04 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 -1.12 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 11.01 -1.22 57 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.39 -1.32 57 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 13.86 -1.41 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.41 -1.50 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.14 -1.47 58 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.84 -1.41 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.60 -1.47 58 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.22 -1.72 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.03 -1.91 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.08 -2.07 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.84 -2.05 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.04 -2.15 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.92 -2.46 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.19 -2.29 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.95 -2.47 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.35 -2.28 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.49 -2.32 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.65 -2.34 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.55 -0.54 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 -0.62 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.22 -0.69 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.62 -0.70 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.99 -0.73 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.92 -0.75 58 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.69 -1.04 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.02 -0.90 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.19 -0.95 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 11.41 -1.10 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.74 -1.14 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 14.14 -1.28 57 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.63 -1.33 57 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.22 -1.42 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.81 -1.49 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.50 -1.64 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.03 -1.85 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.81 -1.93 57 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 25.87 -1.91 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.52 -2.01 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.63 -1.98 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.57 -2.05 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.61 -2.05 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.60 -2.10 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.57 -1.90 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.74 -1.91 58 0 0 0
TOTAL PUT 4,706 147,162 +1,105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.20
29APR26 8.50 C 0.00 0.00 0.00 3.72 +0.67 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.47 +0.67 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.22 +0.66 43 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.98 +0.71 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.74 +0.64 50 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.48 +0.60 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.24 +0.57 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 +0.54 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 +0.48 48 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.06 +0.39 48 0 136 0
29APR26 12.00 C 0.65 0.65 0.55 0.75 +0.29 47 7 461 +7
29APR26 12.50 C 0.40 0.48 0.40 0.52 +0.22 47 33 305 +15
29APR26 13.00 C 0.32 0.35 0.32 0.35 +0.15 47 20 241 0
29APR26 13.50 C 0.22 0.22 0.22 0.22 +0.10 47 2 173 0
29APR26 14.00 C 0.13 0.13 0.13 0.14 +0.06 48 4 83 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.04 49 0 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 351 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 171 0
29APR26 16.00 C 0.02 0.02 0.02 0.02 +0.01 50 14 34 +14
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.76 +0.65 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.48 +0.59 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.22 +0.56 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.02 +0.57 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.77 +0.51 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.58 +0.50 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.38 +0.51 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.00 +0.48 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.59 +0.40 45 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.32 +0.38 48 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 1.04 +0.32 47 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.81 +0.26 47 0 233 0
28MAY26 13.00 C 0.57 0.57 0.57 0.63 +0.22 48 1 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.46 +0.15 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.36 +0.13 48 0 490 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 +0.10 48 0 57 0
28MAY26 15.00 C 0.21 0.21 0.21 0.20 +0.07 49 93 411 +93
28MAY26 15.50 C 0.00 0.00 0.00 0.14 +0.05 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.43 +0.68 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.33 +0.68 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.23 +0.68 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.98 +0.68 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.71 +0.65 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.49 +0.68 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.22 +0.66 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.95 +0.64 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.73 +0.68 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.48 +0.68 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.20 +0.66 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.97 +0.66 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.76 +0.70 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.53 +0.69 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.25 +0.64 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 +0.66 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.81 +0.63 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 +0.59 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 +0.61 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 +0.57 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.55 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 +0.53 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.42 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.44 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 +0.41 47 0 114 0
29JUN26 11.50 C 1.40 1.40 1.40 1.56 +0.40 48 15 85 +15
29JUN26 12.00 C 1.25 1.26 1.25 1.28 +0.33 47 30 75 +30
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.30 48 0 170 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 +0.24 48 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 +0.21 48 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.17 48 0 15 0
29JUN26 14.50 C 0.41 0.41 0.41 0.46 +0.14 48 10 327 0
29JUN26 15.00 C 0.34 0.34 0.34 0.39 +0.14 49 15 209 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.11 49 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.09 50 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.06 49 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.04 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.90 +0.62 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.62 +0.54 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.46 +0.57 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.22 +0.53 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.04 +0.52 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.85 +0.49 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.66 +0.47 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.30 +0.43 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.00 +0.35 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 +0.36 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.32 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.26 +0.29 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.07 +0.25 48 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.91 +0.23 48 0 0 0
30JUL26 14.00 C 0.74 0.74 0.74 0.77 +0.20 49 13 13 +13
30JUL26 14.50 C 0.00 0.00 0.00 0.65 +0.17 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.55 +0.16 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.46 +0.13 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.39 +0.12 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 +0.53 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.84 +0.55 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 +0.51 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 +0.52 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 +0.47 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.10 +0.46 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.92 +0.44 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 +0.44 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.43 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 +0.35 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 +0.35 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 +0.33 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 +0.30 49 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 +0.27 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 +0.22 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.21 50 0 333 0
29SEP26 15.00 C 0.85 0.85 0.85 0.87 +0.20 50 600 1,537 +242
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.17 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.15 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.13 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.12 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.10 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.09 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.08 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.07 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.06 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.53 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.14 +0.53 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 +0.50 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 +0.47 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 +0.46 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.44 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.46 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 +0.44 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 +0.39 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 +0.38 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 +0.37 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 +0.36 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 +0.34 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 +0.30 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 +0.29 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 +0.27 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.25 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 +0.23 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.22 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.18 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.17 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.16 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.15 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.14 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 +0.13 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 +0.12 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.11 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.09 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.08 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.06 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 +0.55 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 +0.55 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 +0.52 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 +0.47 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.47 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.73 +0.46 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 +0.44 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.31 +0.42 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 +0.39 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.83 +0.42 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.63 +0.40 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.44 +0.39 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 +0.35 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.08 +0.33 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 +0.30 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 +0.29 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.27 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.53 +0.28 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 +0.23 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.30 +0.23 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 +0.20 51 0 0 0
30MAR27 17.50 C 1.10 1.10 1.10 1.11 +0.19 51 5 10 +5
TOTAL CALL 862 10,235 +449
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.03 48 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.05 50 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.07 49 0 90 0
29APR26 10.00 P 0.14 0.14 0.14 0.05 -0.08 50 10 118 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.15 48 0 122 0
29APR26 11.00 P 0.32 0.32 0.22 0.20 -0.22 49 37 306 +2
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.30 49 0 173 0
29APR26 12.00 P 0.00 0.00 0.00 0.56 -0.40 49 0 581 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 -0.44 50 0 112 0
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.53 48 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.47 -0.68 44 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.92 -0.69 48 0 201 0
29APR26 14.50 P 0.00 0.00 0.00 2.44 -0.66 58 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.92 -0.68 63 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.41 -0.66 68 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.90 -0.66 73 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.39 -0.64 77 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.87 -0.69 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.35 -0.72 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.85 -0.68 84 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.38 -0.70 96 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.88 -0.68 101 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.34 -0.72 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.87 -0.69 107 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.87 -0.71 115 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.87 -0.69 122 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.89 -0.69 135 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.85 -0.72 130 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.89 -0.66 148 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.83 -0.73 135 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.04 48 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.04 50 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.06 49 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.07 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.10 48 0 27 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.12 48 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.16 -0.14 48 0 65 0
28MAY26 10.50 P 0.30 0.30 0.30 0.27 -0.19 49 1 4 +1
28MAY26 11.00 P 0.43 0.43 0.43 0.41 -0.26 49 10 114 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.60 -0.30 49 0 91 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 -0.36 49 0 240 0
28MAY26 12.50 P 0.00 0.00 0.00 1.10 -0.42 49 0 121 0
28MAY26 13.00 P 0.00 0.00 0.00 1.39 -0.52 48 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.79 -0.49 51 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.18 -0.55 52 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.59 -0.57 53 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 -0.61 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 -0.59 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.96 -0.66 59 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.39 -0.70 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.90 -0.72 61 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.44 -0.63 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.86 -0.70 63 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.43 -0.65 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.91 -0.66 77 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.34 -0.72 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 131 0
29JUN26 7.25 P 0.03 0.03 0.03 0.01 -0.02 48 20 20 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.03 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.05 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.08 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.11 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.13 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.15 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.16 50 0 104 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 -0.21 50 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.26 50 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.30 50 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.08 -0.34 50 0 33 0
29JUN26 12.50 P 1.35 1.35 1.35 1.34 -0.37 50 15 124 +15
29JUN26 13.00 P 1.67 1.67 1.67 1.66 -0.44 50 15 58 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.99 -0.49 51 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 -0.51 51 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 -0.52 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 -0.54 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 -0.59 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.05 -0.61 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.55 -0.55 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.01 -0.61 59 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 -0.63 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.96 -0.61 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.43 -0.65 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.91 -0.66 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.41 -0.65 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.87 -0.69 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.87 -0.73 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.87 -0.69 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.89 -0.69 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.85 -0.72 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.89 -0.66 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.84 -0.72 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.82 -0.71 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.82 -0.69 87 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.85 -0.68 97 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.82 -0.71 93 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.82 -0.71 96 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.85 -0.74 106 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.08 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 -0.10 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.21 -0.12 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 -0.13 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.31 -0.15 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.37 -0.17 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.44 -0.19 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.23 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.79 -0.27 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.01 -0.31 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.26 -0.34 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.54 -0.37 50 0 0 0
30JUL26 13.00 P 1.87 1.87 1.87 1.84 -0.41 51 15 15 +15
30JUL26 13.50 P 0.00 0.00 0.00 2.20 -0.45 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.56 -0.48 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.94 -0.50 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.34 -0.52 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.75 -0.53 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.18 -0.58 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.12 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.12 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.14 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.15 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.17 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.20 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 -0.20 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.24 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.25 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 -0.30 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.33 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 -0.36 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.15 -0.39 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.48 -0.44 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 -0.45 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 -0.46 52 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.49 53 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 -0.50 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 -0.52 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 -0.54 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 -0.53 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 -0.56 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.15 -0.60 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.60 -0.61 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.06 -0.62 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.52 -0.65 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.00 -0.63 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.93 -0.67 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.92 -0.64 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.89 -0.69 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.85 -0.72 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.89 -0.66 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.84 -0.72 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.82 -0.72 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.83 -0.71 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.85 -0.70 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.83 -0.72 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.83 -0.72 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.85 -0.74 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.13 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.14 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.15 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.17 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.18 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.18 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.20 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.21 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.24 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 -0.27 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 -0.31 51 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.20 -0.33 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.51 -0.36 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 -0.39 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 -0.41 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 -0.41 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.92 -0.43 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 -0.44 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.69 -0.46 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.11 -0.47 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 -0.49 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.94 -0.51 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.37 -0.53 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 -0.54 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.24 -0.58 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.70 -0.58 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.15 -0.60 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.08 -0.60 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.02 -0.61 56 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.95 -0.67 55 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.93 -0.64 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.89 -0.70 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.86 -0.72 58 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.13 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.14 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.15 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.17 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.18 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.19 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.20 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.23 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.26 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.28 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 -0.31 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.31 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.36 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 -0.38 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.44 -0.39 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.81 -0.40 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.18 -0.41 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.57 -0.42 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 -0.42 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.35 -0.44 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.75 -0.46 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 -0.50 52 0 0 0
TOTAL PUT 123 6,297 +78
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$ 14.62
29APR26 10.00 C 0.00 0.00 0.00 4.63 +0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.15 +0.37 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.67 +0.39 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.13 +0.36 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 +0.35 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.16 +0.34 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.68 +0.31 29 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.24 +0.27 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.86 +0.19 29 0 72 0
29APR26 14.50 C 0.48 0.48 0.48 0.54 +0.15 28 14 85 +14
29APR26 15.00 C 0.25 0.33 0.25 0.32 +0.10 29 5 68 +5
29APR26 15.50 C 0.13 0.18 0.13 0.17 +0.05 28 74 412 +74
29APR26 16.00 C 0.06 0.09 0.06 0.08 +0.03 28 13 304 0
29APR26 16.50 C 0.03 0.03 0.03 0.04 +0.01 29 7 233 0
29APR26 17.00 C 0.02 0.02 0.02 0.02 0.00 30 2 115 -2
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 +0.44 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.20 +0.40 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.72 +0.43 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.26 +0.49 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.77 +0.41 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.30 +0.39 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.79 +0.29 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 +0.26 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.04 +0.18 28 0 33 0
28MAY26 14.50 C 0.77 0.77 0.75 0.75 +0.16 28 29 59 +14
28MAY26 15.00 C 0.00 0.00 0.00 0.52 +0.13 28 0 117 0
28MAY26 15.50 C 0.33 0.33 0.33 0.35 +0.09 28 5 115 +5
28MAY26 16.00 C 0.22 0.24 0.22 0.23 +0.06 29 22 37 +2
28MAY26 16.50 C 0.14 0.15 0.14 0.14 +0.03 28 12 93 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.74 +0.44 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 +0.45 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 +0.41 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.31 +0.48 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 +0.37 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 +0.30 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 +0.27 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 +0.27 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 +0.19 28 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.94 +0.16 29 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 +0.13 29 0 96 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.10 29 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.08 29 0 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.74 +0.44 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.27 +0.45 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.72 +0.40 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 +0.45 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.85 +0.39 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.34 +0.30 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 +0.27 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 +0.25 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.25 +0.20 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.97 +0.16 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.76 +0.15 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 +0.11 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.43 +0.09 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 +0.07 29 0 2 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.74 +0.44 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.42 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 +0.45 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 +0.45 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 +0.40 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 +0.35 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 +0.25 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 +0.21 27 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 +0.18 29 0 0 0
29SEP26 14.50 C 1.14 1.14 1.14 1.16 +0.17 30 15 30 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.13 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.12 30 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.09 29 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.08 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.74 +0.40 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 +0.40 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 +0.35 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 +0.33 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.90 +0.29 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 +0.27 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 +0.24 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 +0.21 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 +0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.17 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 +0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.13 28 0 0 0
30DEC26 16.00 C 0.80 0.80 0.80 0.82 +0.11 28 2 2 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 +0.41 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 +0.38 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.83 +0.38 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.39 +0.36 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 +0.36 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 +0.33 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 +0.28 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 +0.21 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.20 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 +0.18 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.13 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.12 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 +0.11 27 0 14 0
30MAR27 16.50 C 0.85 0.85 0.85 0.87 +0.09 27 103 123 +103
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
30MAR27 18.00 C 0.55 0.55 0.55 0.55 +0.06 28 3 3 +3
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
TOTAL CALL 306 5,667 +237
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 209 0
29APR26 13.00 P 0.07 0.07 0.07 0.04 -0.05 30 1 57 0
29APR26 13.50 P 0.13 0.13 0.13 0.10 -0.09 29 1 92 +1
29APR26 14.00 P 0.28 0.28 0.28 0.22 -0.15 29 5 105 +5
29APR26 14.50 P 0.44 0.44 0.44 0.42 -0.20 30 11 244 -1
29APR26 15.00 P 0.65 0.65 0.65 0.70 -0.26 30 1 298 +1
29APR26 15.50 P 0.00 0.00 0.00 1.05 -0.29 30 0 273 0
29APR26 16.00 P 0.00 0.00 0.00 1.45 -0.33 29 0 443 0
29APR26 16.50 P 2.11 2.11 2.08 1.90 -0.35 29 3 624 -3
29APR26 17.00 P 2.57 2.57 2.57 2.39 -0.35 31 1 175 -1
29APR26 17.50 P 0.00 0.00 0.00 2.93 -0.37 45 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.41 -0.39 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.88 -0.43 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.40 -0.40 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.88 -0.45 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.41 -0.41 64 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.38 -0.42 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.40 -0.39 76 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.43 -0.37 92 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.40 -0.42 90 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 -0.01 29 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.04 29 0 13 0
28MAY26 13.00 P 0.15 0.15 0.15 0.12 -0.07 29 1 63 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.23 -0.11 29 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.39 -0.15 29 0 115 0
28MAY26 14.50 P 0.60 0.60 0.60 0.60 -0.18 29 2 156 +2
28MAY26 15.00 P 0.00 0.00 0.00 0.87 -0.25 29 0 197 0
28MAY26 15.50 P 0.00 0.00 0.00 1.21 -0.24 30 0 27 0
28MAY26 16.00 P 1.68 1.69 1.68 1.51 -0.35 26 4 170 +3
28MAY26 16.50 P 0.00 0.00 0.00 1.98 -0.32 29 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.43 -0.42 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.93 -0.37 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.41 -0.44 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.89 -0.42 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.40 -0.48 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.88 -0.45 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.41 -0.50 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.38 -0.51 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.40 -0.48 57 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.43 -0.42 68 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 -0.01 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 4 0
29JUN26 12.50 P 0.18 0.18 0.18 0.15 -0.06 30 15 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 -0.10 30 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.13 30 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.17 30 0 245 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.20 30 0 228 0
29JUN26 15.00 P 0.00 0.00 0.00 1.07 -0.23 31 0 102 0
29JUN26 15.50 P 0.00 0.00 0.00 1.39 -0.22 31 0 283 0
29JUN26 16.00 P 0.00 0.00 0.00 1.70 -0.29 30 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 -0.38 30 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 -0.33 34 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.04 -0.35 35 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.52 -0.35 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.01 -0.36 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.51 -0.37 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 -0.40 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.54 -0.37 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.41 -0.53 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.48 -0.43 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.43 -0.48 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.47 -0.44 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.47 -0.47 69 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.47 -0.43 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.41 -0.51 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.44 -0.48 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 -0.10 29 0 0 0
30JUL26 13.00 P 0.42 0.42 0.42 0.44 -0.12 29 30 30 +30
30JUL26 13.50 P 0.59 0.59 0.59 0.61 -0.15 29 15 15 +15
30JUL26 14.00 P 0.00 0.00 0.00 0.83 -0.19 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.10 -0.21 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.40 -0.26 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.75 -0.33 29 0 0 0
30JUL26 16.00 P 2.10 2.10 2.10 2.12 -0.29 29 1 1 +1
30JUL26 16.50 P 0.00 0.00 0.00 2.46 -0.45 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.92 -0.41 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.36 -0.46 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.79 -0.43 23 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.33 -0.44 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.83 -0.42 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.07 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.09 29 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.11 29 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.12 29 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.15 29 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 -0.18 29 0 40 0
29SEP26 14.50 P 1.23 1.23 1.23 1.29 -0.20 29 6 146 +6
29SEP26 15.00 P 0.00 0.00 0.00 1.58 -0.30 29 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 -0.27 30 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.23 -0.39 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.61 -0.41 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.41 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.48 -0.40 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 -0.44 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 -0.44 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 -0.45 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.26 -0.49 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.73 -0.50 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.74 -0.49 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.70 -0.51 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.67 -0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.69 -0.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.67 -0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.63 -0.51 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.62 -0.46 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.07 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.10 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.11 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.13 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 -0.17 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.20 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 -0.22 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.24 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 -0.25 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 -0.27 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 -0.28 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 -0.30 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.32 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 -0.34 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 -0.36 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 -0.37 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 -0.39 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.79 -0.44 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 -0.45 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.74 -0.46 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.72 -0.38 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.71 -0.48 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 2 0
30MAR27 10.50 P 0.23 0.23 0.23 0.22 -0.05 28 5 5 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.07 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.12 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.13 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 -0.15 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 -0.17 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 -0.20 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.22 28 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 -0.25 28 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.33 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.33 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.35 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 -0.38 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 -0.42 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.57 -0.42 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.01 -0.44 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.44 -0.44 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.92 -0.44 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.80 -0.43 26 0 0 0
TOTAL PUT 102 7,560 +65
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$ 5.48
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 +0.10 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.08 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 +0.08 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 +0.09 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 +0.08 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 +0.03 33 0 12 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 40 0
29APR26 5.75 C 0.10 0.10 0.10 0.10 +0.01 32 10 26 +10
29APR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 65 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 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 91 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 1.22 +0.10 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.12 +0.09 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.04 +0.10 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.95 +0.10 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.85 +0.08 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.77 +0.08 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.62 +0.08 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
28MAY26 6.00 C 0.13 0.13 0.12 0.12 0.00 33 11 90 +1
28MAY26 6.25 C 0.00 0.00 0.00 0.07 0.00 33 0 71 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 0.00 35 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 +0.11 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 +0.09 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 +0.09 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 +0.08 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 +0.08 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 +0.09 38 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.06 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.04 34 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 +0.02 35 0 33 0
29JUN26 6.00 C 0.19 0.19 0.18 0.20 +0.01 35 4 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 +0.01 35 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 0.00 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 0.00 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.26 +0.10 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.17 +0.10 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.08 +0.09 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.00 +0.09 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.92 +0.08 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.84 +0.08 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.77 +0.08 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.53 +0.05 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 +0.09 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 +0.10 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 +0.09 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.09 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.08 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 +0.05 34 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.03 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.02 33 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 300 0
29SEP26 6.25 C 0.22 0.22 0.22 0.24 +0.02 35 1 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29SEP26 8.25 C 0.06 0.06 0.06 0.02 0.00 33 10 0 -10
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 9.50 C 0.04 0.04 0.04 0.01 0.00 37 5 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 +0.06 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.05 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.05 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 1.35 +0.09 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 +0.08 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 +0.07 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 +0.08 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.06 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.03 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.02 31 0 3 0
30MAR27 6.00 C 0.45 0.45 0.45 0.46 +0.01 31 1 10 0
30MAR27 6.25 C 0.38 0.38 0.38 0.41 +0.02 32 1 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 8.50 C 0.11 0.11 0.11 0.09 0.00 33 10 10 +10
30MAR27 8.75 C 0.09 0.09 0.09 0.07 0.00 32 5 5 +5
TOTAL CALL 58 4,377 +16
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.02 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 35 0
29APR26 5.25 P 0.12 0.12 0.11 0.11 -0.04 35 9 38 0
29APR26 5.50 P 0.21 0.21 0.21 0.22 -0.05 35 23 53 +23
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.07 36 0 62 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.08 36 0 76 0
29APR26 6.25 P 0.79 0.79 0.79 0.80 -0.09 40 10 54 -10
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.09 44 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 -0.10 46 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.11 52 0 92 -5
29APR26 7.25 P 0.00 0.00 0.00 1.78 -0.11 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 -0.10 76 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 -0.10 81 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.78 -0.11 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.03 -0.11 83 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.28 -0.11 88 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.54 -0.10 100 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.79 -0.10 105 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.03 -0.11 101 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.19 -0.05 35 0 8 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.46 -0.07 36 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 -0.08 36 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 -0.09 36 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.09 39 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 -0.11 38 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.53 -0.11 39 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.78 -0.11 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 -0.10 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.09 59 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 -0.09 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.78 -0.11 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.03 -0.11 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.28 -0.11 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.54 -0.10 73 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.79 -0.10 77 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.02 36 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.02 37 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 28 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 -0.04 36 0 14 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 -0.05 37 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 -0.06 38 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 -0.07 38 0 108 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 -0.07 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 -0.08 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.08 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.08 47 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.08 51 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.09 55 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.10 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 -0.12 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 -0.11 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.32 -0.12 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 -0.12 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.82 -0.11 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.07 -0.11 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.31 -0.12 75 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30JUL26 5.00 P 0.26 0.26 0.26 0.26 -0.05 35 6 6 +6
30JUL26 5.25 P 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.85 -0.07 36 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 -0.10 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.24 -0.11 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.46 -0.11 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 -0.10 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.92 -0.11 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 -0.10 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.40 -0.12 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.03 35 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.04 35 0 4 0
29SEP26 5.00 P 0.33 0.33 0.33 0.34 -0.04 35 6 6 +6
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.04 35 0 254 0
29SEP26 5.50 P 0.57 0.57 0.57 0.59 -0.05 34 1 251 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.06 35 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.08 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.08 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 -0.06 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.11 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.10 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.10 36 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.11 36 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.11 36 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.12 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.11 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.14 -0.11 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.38 -0.12 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 -0.12 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 -0.11 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 -0.13 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.37 -0.12 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.04 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
30DEC26 5.00 P 0.41 0.41 0.41 0.41 -0.04 33 6 6 +6
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.05 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.06 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 -0.07 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 -0.07 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.08 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.08 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.08 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.09 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 -0.09 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 -0.10 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 -0.10 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 -0.10 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.39 -0.11 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 -0.12 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 -0.11 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.12 -0.13 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.37 -0.12 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.04 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.04 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.06 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.05 33 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.07 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.10 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.43 -0.08 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.08 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 -0.10 34 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.10 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 -0.09 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 -0.11 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.10 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 -0.11 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.17 -0.11 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.40 -0.11 32 0 0 0
TOTAL PUT 61 4,151 +27
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$ 145.30
29APR26 120.00 C 26.93 26.93 26.93 27.12 +1.00 63 15 48 +15
29APR26 122.50 C 25.00 25.00 25.00 24.85 +1.26 61 4 5 +4
29APR26 125.00 C 0.00 0.00 0.00 22.66 +0.69 59 0 89 0
29APR26 127.50 C 0.00 0.00 0.00 20.55 +0.18 57 0 62 0
29APR26 130.00 C 0.00 0.00 0.00 18.00 -0.55 52 0 66 0
29APR26 132.50 C 18.33 19.52 18.33 16.15 -0.68 52 98 70 +18
29APR26 135.00 C 16.46 18.00 16.46 14.67 +0.19 54 128 175 +81
29APR26 137.50 C 15.72 15.72 15.14 12.79 -0.40 52 56 50 +50
29APR26 140.00 C 13.00 14.06 11.29 11.29 -0.72 52 53 474 +15
29APR26 142.50 C 11.20 12.08 10.12 10.11 -0.53 53 161 263 +81
29APR26 145.00 C 9.72 11.50 8.99 8.81 -0.62 53 834 365 +286
29APR26 147.50 C 8.40 10.10 7.65 7.65 -0.75 53 135 168 +41
29APR26 150.00 C 9.20 9.20 6.38 6.38 -0.98 51 6,576 6,757 +3,675
29APR26 152.50 C 6.57 7.57 5.63 5.63 -0.94 52 703 1,672 +102
29APR26 155.00 C 6.21 6.52 4.84 4.84 -0.94 52 1,530 1,328 +913
29APR26 157.50 C 5.80 5.86 4.69 4.14 -0.98 52 554 731 +255
29APR26 160.00 C 5.60 5.60 3.80 3.49 -1.05 52 1,208 3,827 +160
29APR26 162.50 C 4.02 4.13 3.18 2.93 -1.02 52 131 428 +89
29APR26 165.00 C 4.51 4.51 2.79 2.45 -0.97 52 252 631 +36
29APR26 167.50 C 3.95 3.95 2.75 2.03 -0.93 52 102 277 +8
29APR26 170.00 C 3.36 3.50 2.12 1.68 -0.87 52 2,637 10,146 +1,821
29APR26 172.50 C 2.70 2.70 2.10 1.39 -0.80 52 334 768 +287
29APR26 175.00 C 2.18 2.30 1.79 1.14 -0.74 52 108 669 +30
29APR26 177.50 C 2.04 2.04 1.61 0.93 -0.68 52 91 293 +67
29APR26 180.00 C 1.70 1.85 1.20 0.75 -0.62 52 343 1,790 +7
29APR26 182.50 C 1.50 1.50 1.49 0.61 -0.55 52 60 482 -32
29APR26 185.00 C 1.40 1.50 1.22 0.49 -0.50 52 77 637 -32
29APR26 187.50 C 1.30 1.30 1.01 0.39 -0.45 52 102 447 +31
29APR26 190.00 C 1.19 1.19 0.78 0.31 -0.40 52 343 1,703 -72
29APR26 192.50 C 0.00 0.00 0.00 0.25 -0.34 52 0 369 0
29APR26 195.00 C 1.10 1.10 0.82 0.20 -0.30 52 331 866 +149
29APR26 197.50 C 0.86 0.86 0.60 0.16 -0.26 52 26 547 +11
29APR26 200.00 C 0.77 0.81 0.54 0.12 -0.23 52 348 7,438 +69
29APR26 205.00 C 0.49 0.49 0.49 0.08 -0.16 52 10 962 0
29APR26 210.00 C 0.56 0.56 0.41 0.05 -0.12 52 21 443 +10
29APR26 215.00 C 0.50 0.50 0.36 0.03 -0.09 52 1,097 8,185 +939
29APR26 220.00 C 0.40 0.40 0.36 0.02 -0.06 53 53 1,049 -53
29APR26 225.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 528 0
29APR26 230.00 C 0.31 0.31 0.31 0.01 -0.03 54 8 2,896 +8
29APR26 235.00 C 0.25 0.25 0.25 0.01 -0.02 57 2 725 0
29APR26 240.00 C 0.26 0.26 0.26 0.01 -0.01 59 30 4,403 -30
29APR26 245.00 C 0.22 0.22 0.22 0.01 0.00 61 9 647 -2
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 969 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 145 0
29APR26 260.00 C 0.08 0.08 0.08 0.01 0.00 67 54 1,983 -44
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 390 0
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 0.00 0.00 0.00 0.01 0.00 79 2 1,432 -2
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 308 0
29APR26 300.00 C 0.10 0.10 0.10 0.01 0.00 82 90 602 +90
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 89 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 92 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 95 0 342 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 103 0 50 0
29APR26 380.00 C 0.05 0.05 0.05 0.01 0.00 106 100 62 -100
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29APR26 400.00 C 0.05 0.05 0.05 0.01 0.00 111 100 360 0
28MAY26 120.00 C 0.00 0.00 0.00 28.40 - 58 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 26.47 - 58 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 24.50 +0.92 57 0 0 0
28MAY26 127.50 C 24.14 24.76 24.14 21.94 +0.08 52 54 46 +46
28MAY26 130.00 C 22.27 23.46 22.27 20.20 -0.06 52 61 50 +50
28MAY26 132.50 C 21.21 21.61 20.99 18.53 -0.20 52 190 114 +114
28MAY26 135.00 C 19.84 19.84 19.84 16.98 -0.27 52 4 4 +4
28MAY26 137.50 C 18.80 18.80 18.80 15.48 -0.46 52 1 1 +1
28MAY26 140.00 C 0.00 0.00 0.00 14.06 -0.56 52 0 3 0
28MAY26 142.50 C 13.82 13.82 13.82 12.78 -0.55 52 15 110 +12
28MAY26 145.00 C 12.64 13.20 12.64 11.60 -0.68 52 17 84 +13
28MAY26 147.50 C 12.38 12.98 11.26 10.53 -0.73 52 63 99 +48
28MAY26 150.00 C 10.63 11.54 10.00 9.75 -0.59 53 153 203 +41
28MAY26 152.50 C 9.52 10.30 9.35 8.80 -0.66 53 142 292 +88
28MAY26 155.00 C 8.74 8.96 8.74 7.85 -0.80 53 241 390 +239
28MAY26 157.50 C 8.30 8.63 7.73 7.08 -0.88 53 987 934 +764
28MAY26 160.00 C 7.23 8.03 7.07 6.32 -0.92 53 489 589 +322
28MAY26 162.50 C 6.59 7.27 6.43 5.63 -0.89 53 238 198 +115
28MAY26 165.00 C 6.05 6.45 5.89 5.04 -0.91 53 364 436 +292
28MAY26 167.50 C 5.68 5.68 5.52 4.45 -0.92 53 44 61 +16
28MAY26 170.00 C 5.30 5.31 4.72 3.96 -0.86 53 58 102 +39
28MAY26 172.50 C 4.36 4.36 4.36 3.52 -0.85 53 1 16 +1
28MAY26 175.00 C 4.62 4.62 3.90 3.09 -0.85 53 125 138 +115
28MAY26 177.50 C 3.62 3.62 3.62 2.74 -0.79 53 15 133 0
28MAY26 180.00 C 3.73 3.73 3.50 2.43 -0.75 53 12 165 +12
28MAY26 182.50 C 0.00 0.00 0.00 2.11 -0.76 53 0 41 0
28MAY26 185.00 C 2.83 2.83 2.83 1.87 -0.70 53 13 223 0
28MAY26 187.50 C 2.80 2.80 2.80 1.65 -0.63 53 15 96 0
28MAY26 190.00 C 2.62 2.62 2.40 1.43 -0.63 53 18 79 +1
28MAY26 192.50 C 2.50 2.50 2.11 1.26 -0.59 53 17 133 0
28MAY26 195.00 C 2.18 2.18 2.18 1.11 -0.53 53 28 179 +28
28MAY26 197.50 C 1.75 1.84 1.75 0.96 -0.50 53 24 365 +20
28MAY26 200.00 C 1.95 1.95 1.80 0.83 -0.49 53 27 489 +21
28MAY26 205.00 C 1.71 1.71 1.59 0.64 -0.39 53 20 304 +15
28MAY26 210.00 C 1.32 1.32 1.32 0.48 -0.35 53 2 1,340 +2
28MAY26 215.00 C 1.27 1.27 1.27 0.36 -0.29 52 4 129 +4
28MAY26 220.00 C 0.00 0.00 0.00 0.27 -0.25 52 0 286 0
28MAY26 225.00 C 0.95 0.95 0.95 0.20 -0.20 52 1 313 +1
28MAY26 230.00 C 0.00 0.00 0.00 0.15 -0.17 52 0 595 0
28MAY26 235.00 C 0.00 0.00 0.00 0.11 -0.14 52 0 571 0
28MAY26 240.00 C 0.70 0.70 0.70 0.09 -0.10 53 1 1,679 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.09 52 0 538 0
28MAY26 250.00 C 0.58 0.58 0.58 0.04 -0.08 52 1 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 290 0
28MAY26 295.00 C 0.16 0.16 0.16 0.01 0.00 58 15 234 -15
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 238 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 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 47.08 47.08 47.08 47.17 +2.00 67 10 6 +4
29JUN26 102.50 C 0.00 0.00 0.00 45.11 +1.83 68 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 42.79 +1.70 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 40.45 +1.50 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 38.20 +1.47 61 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 36.09 +1.02 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 34.03 +1.13 59 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 32.03 +0.81 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 30.09 +0.74 58 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 28.00 +0.29 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 26.46 +0.49 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 24.71 +1.01 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.11 +0.22 56 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 20.95 +0.18 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.46 +0.02 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 18.17 -0.02 53 0 0 0
29JUN26 140.00 C 16.70 19.17 16.70 17.03 +0.16 54 2 10 +2
29JUN26 142.50 C 16.90 17.80 16.90 15.81 -0.04 54 3 78 -1
29JUN26 145.00 C 15.00 16.19 15.00 14.60 -0.17 53 32 47 +4
29JUN26 147.50 C 14.25 15.36 14.25 13.59 -0.19 54 30 60 +30
29JUN26 150.00 C 13.13 14.01 12.64 12.64 -0.22 54 69 202 -2
29JUN26 152.50 C 12.39 13.03 12.39 11.90 -0.09 55 121 892 +47
29JUN26 155.00 C 11.10 12.09 11.10 10.95 -0.25 54 1,208 1,325 +1,176
29JUN26 157.50 C 10.71 11.37 10.71 10.13 -0.35 54 297 294 +218
29JUN26 160.00 C 9.74 10.35 9.74 9.35 -0.42 54 62 150 +27
29JUN26 162.50 C 8.74 9.95 8.74 8.65 -0.43 54 362 435 +318
29JUN26 165.00 C 8.75 8.75 8.30 7.95 -0.44 54 44 288 +44
29JUN26 167.50 C 7.58 8.36 7.58 7.27 -0.45 54 31 158 +30
29JUN26 170.00 C 7.50 7.75 7.50 6.73 -0.46 54 41 1,364 -4
29JUN26 172.50 C 7.20 7.20 7.04 6.19 -0.47 54 66 72 +44
29JUN26 175.00 C 6.68 6.80 6.59 5.65 -0.48 54 45 30 +30
29JUN26 177.50 C 6.27 6.27 6.27 5.17 -0.46 54 29 29 +29
29JUN26 180.00 C 5.95 5.95 5.72 4.77 -0.47 54 42 175 +19
29JUN26 182.50 C 5.50 5.61 5.50 4.37 -0.47 54 14 60 -2
29JUN26 185.00 C 4.96 5.26 4.96 3.97 -0.48 54 15 155 +12
29JUN26 187.50 C 4.67 4.93 4.67 3.64 -0.42 54 13 74 +13
29JUN26 190.00 C 4.48 4.62 4.37 3.35 -0.42 54 34 709 +1
29JUN26 192.50 C 4.21 4.33 4.11 3.06 -0.43 54 48 239 +48
29JUN26 195.00 C 3.91 3.96 3.91 2.77 -0.43 54 21 203 -14
29JUN26 197.50 C 3.61 3.61 3.60 2.52 -0.40 54 39 281 +29
29JUN26 200.00 C 3.60 3.62 3.35 2.32 -0.37 54 42 3,155 +15
29JUN26 205.00 C 0.00 0.00 0.00 1.92 -0.37 54 0 298 0
29JUN26 210.00 C 2.70 2.70 2.70 1.59 -0.31 54 7 802 +7
29JUN26 215.00 C 2.42 2.42 2.41 1.32 -0.31 54 16 554 -14
29JUN26 220.00 C 2.20 2.26 2.10 1.08 -0.28 54 24 3,251 -9
29JUN26 225.00 C 1.92 1.92 1.90 0.90 -0.24 54 30 682 +15
29JUN26 230.00 C 0.00 0.00 0.00 0.72 -0.24 53 0 2,344 0
29JUN26 235.00 C 1.53 1.53 1.53 0.61 -0.18 54 26 1,462 0
29JUN26 240.00 C 1.31 1.31 1.30 0.50 -0.17 54 30 3,568 -30
29JUN26 245.00 C 1.18 1.18 1.16 0.41 -0.15 54 45 559 -14
29JUN26 250.00 C 0.00 0.00 0.00 0.34 -0.12 54 0 1,033 0
29JUN26 255.00 C 1.10 1.10 1.10 0.26 -0.12 53 1 452 -1
29JUN26 260.00 C 0.00 0.00 0.00 0.22 -0.10 53 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.18 -0.08 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.14 -0.08 53 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.12 -0.07 53 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 1,236 0
29JUN26 310.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 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 60 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 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 227 0
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 68 0 152 0
29JUN26 450.00 C 0.10 0.12 0.10 0.01 0.00 70 300 277 -62
30JUL26 120.00 C 0.00 0.00 0.00 31.73 - 57 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 29.99 - 57 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 28.35 +0.69 57 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.77 +0.62 56 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.29 +0.62 56 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 23.82 +0.54 56 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 22.42 +0.28 56 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 21.16 +0.80 55 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.29 +0.25 53 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 18.15 +0.24 54 0 7 0
30JUL26 145.00 C 17.52 18.29 17.52 17.07 -0.04 53 95 95 +95
30JUL26 147.50 C 17.14 17.37 17.14 16.06 -0.07 53 17 17 +17
30JUL26 150.00 C 15.20 16.32 15.20 15.12 -0.09 54 32 30 +20
30JUL26 152.50 C 14.65 15.41 14.15 14.23 -0.11 54 60 60 +60
30JUL26 155.00 C 14.24 14.24 14.24 13.40 -0.12 54 15 30 +15
30JUL26 157.50 C 13.80 13.80 13.36 12.62 -0.13 54 45 45 +45
30JUL26 160.00 C 12.92 12.92 12.37 11.89 -0.15 54 193 175 +175
30JUL26 162.50 C 11.31 12.25 11.31 11.14 -0.10 54 163 146 +146
30JUL26 165.00 C 11.00 11.66 11.00 10.46 -0.22 54 247 213 +213
30JUL26 167.50 C 10.81 10.81 10.81 9.50 -0.51 53 15 15 +15
30JUL26 170.00 C 9.90 10.35 9.90 9.11 -0.23 54 52 53 +52
29SEP26 100.00 C 52.25 52.25 52.25 49.58 +1.74 61 1 60 0
29SEP26 102.50 C 0.00 0.00 0.00 47.57 +1.19 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.94 +1.25 57 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 43.73 +1.03 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.91 +1.16 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.08 +0.89 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.39 +0.93 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.69 +0.86 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.09 +0.92 57 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.54 +0.71 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.12 +0.90 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.70 +0.78 56 0 0 0
29SEP26 130.00 C 28.15 28.15 28.15 29.28 +1.13 56 1 8 -1
29SEP26 132.50 C 0.00 0.00 0.00 27.90 +0.58 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 26.68 +0.79 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 25.47 +0.60 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.63 +0.36 54 0 60 0
29SEP26 142.50 C 22.55 22.55 22.55 22.54 +0.25 54 20 80 +20
29SEP26 145.00 C 0.00 0.00 0.00 21.50 +0.20 54 0 122 0
29SEP26 147.50 C 0.00 0.00 0.00 20.51 +0.30 54 0 15 0
29SEP26 150.00 C 19.40 21.51 19.40 19.37 -0.02 54 10 364 +1
29SEP26 152.50 C 0.00 0.00 0.00 18.67 +0.15 54 0 530 0
29SEP26 155.00 C 0.00 0.00 0.00 17.82 +0.23 54 0 22 0
29SEP26 157.50 C 0.00 0.00 0.00 17.06 +0.25 55 0 0 0
29SEP26 160.00 C 17.60 17.60 17.60 16.41 +0.35 55 1 47 +1
29SEP26 162.50 C 16.60 16.60 16.60 15.59 +0.24 55 15 30 0
29SEP26 165.00 C 15.20 15.43 15.20 14.76 +0.18 55 16 17 +16
29SEP26 167.50 C 0.00 0.00 0.00 14.04 -0.08 55 0 40 0
29SEP26 170.00 C 14.58 14.58 14.58 13.39 +0.31 55 3 65 0
29SEP26 172.50 C 0.00 0.00 0.00 12.74 +0.28 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.09 -0.10 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 11.44 -0.11 55 0 5 0
29SEP26 180.00 C 11.60 12.80 11.60 10.83 -0.15 55 6 44 +6
29SEP26 182.50 C 0.00 0.00 0.00 10.33 -0.16 55 0 10 0
29SEP26 185.00 C 11.50 11.50 11.50 9.84 -0.16 55 4 224 +4
29SEP26 187.50 C 0.00 0.00 0.00 9.34 -0.17 54 0 152 0
29SEP26 190.00 C 10.19 10.19 10.19 8.84 -0.18 54 14 156 0
29SEP26 192.50 C 9.66 9.66 9.63 8.34 +0.06 54 12 47 +4
29SEP26 195.00 C 9.29 9.29 9.29 7.92 -0.20 54 15 74 +15
29SEP26 197.50 C 0.00 0.00 0.00 7.55 -0.20 54 0 45 0
29SEP26 200.00 C 8.63 8.80 8.25 7.18 -0.21 54 1,331 830 +346
29SEP26 205.00 C 8.01 8.01 8.01 6.26 -0.40 54 10 103 0
29SEP26 210.00 C 7.36 7.36 7.36 5.58 -0.38 54 16 216 +16
29SEP26 215.00 C 0.00 0.00 0.00 5.07 -0.37 54 0 162 0
29SEP26 220.00 C 6.49 7.05 6.20 4.56 -0.21 54 43 204 +3
29SEP26 225.00 C 0.00 0.00 0.00 4.04 -0.22 54 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 3.67 -0.19 54 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 3.31 -0.20 54 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 2.95 -0.21 54 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 2.63 -0.18 54 0 71 0
29SEP26 250.00 C 3.60 4.15 3.60 2.39 -0.18 54 7 493 +2
29SEP26 255.00 C 0.00 0.00 0.00 2.15 -0.18 54 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.91 -0.19 54 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.71 -0.15 54 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.56 -0.14 54 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.40 -0.15 54 0 71 0
29SEP26 280.00 C 2.50 2.50 2.50 1.25 -0.15 54 2 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.11 -0.13 54 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 1.01 -0.14 54 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.94 -0.09 54 0 50 0
29SEP26 300.00 C 2.00 2.00 2.00 0.82 -0.11 54 25 590 0
29SEP26 310.00 C 0.00 0.00 0.00 0.67 -0.09 54 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.54 -0.08 54 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.42 -0.09 54 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.35 -0.06 54 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.28 -0.07 54 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 568 0
30DEC26 100.00 C 54.00 54.00 54.00 52.15 +2.05 57 1 4 +1
30DEC26 102.50 C 0.00 0.00 0.00 50.39 +1.57 57 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 48.63 +1.53 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.87 +0.98 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.22 +0.95 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.64 +0.97 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.58 +0.86 54 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 40.49 +1.20 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.59 +0.79 54 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 37.63 +0.93 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.93 +1.14 54 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 34.88 +0.81 55 0 0 0
30DEC26 130.00 C 34.00 34.00 34.00 33.50 +1.24 54 2 6 +2
30DEC26 132.50 C 0.00 0.00 0.00 32.31 +0.69 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.13 +0.75 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.95 +0.67 54 0 0 0
30DEC26 140.00 C 30.31 30.50 30.31 28.78 +0.78 54 4 8 +4
30DEC26 142.50 C 0.00 0.00 0.00 27.60 +0.81 54 0 0 0
30DEC26 145.00 C 26.50 26.50 26.00 26.21 +0.41 53 3 62 0
30DEC26 147.50 C 25.72 25.72 25.72 25.63 +0.48 54 13 43 +13
30DEC26 150.00 C 25.86 26.02 24.80 24.65 +0.40 54 23 24 +20
30DEC26 152.50 C 0.00 0.00 0.00 23.35 +0.27 53 0 20 0
30DEC26 155.00 C 23.85 23.90 23.85 22.58 +0.34 53 16 29 +1
30DEC26 157.50 C 23.14 23.14 23.14 21.77 +0.32 53 6 26 +6
30DEC26 160.00 C 22.61 22.61 22.18 21.02 +0.05 53 44 672 +44
30DEC26 162.50 C 21.78 21.78 21.51 20.23 +0.28 53 30 45 +30
30DEC26 165.00 C 20.75 20.75 20.75 19.44 +0.41 53 2 23 +2
30DEC26 167.50 C 20.02 20.02 20.02 18.65 +0.24 53 1 17 +1
30DEC26 170.00 C 0.00 0.00 0.00 17.85 +0.02 53 0 26 0
30DEC26 172.50 C 0.00 0.00 0.00 17.16 +0.10 53 0 18 0
30DEC26 175.00 C 0.00 0.00 0.00 16.54 -0.06 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.91 -0.07 53 0 38 0
30DEC26 180.00 C 17.00 17.00 17.00 15.29 -0.07 53 3 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 14.67 -0.08 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 14.04 -0.09 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 13.43 -0.13 53 0 82 0
30DEC26 190.00 C 15.00 15.00 14.10 12.95 -0.14 53 4 44 +4
30DEC26 192.50 C 13.90 14.50 13.90 12.48 -0.14 53 4 23 0
30DEC26 195.00 C 13.39 13.39 13.34 12.00 -0.15 53 34 126 +2
30DEC26 197.50 C 12.92 12.92 12.84 11.53 -0.15 53 7 159 +7
30DEC26 200.00 C 12.43 12.90 12.43 11.05 -0.16 53 12 528 +1
30DEC26 205.00 C 11.67 11.67 11.67 10.10 -0.18 53 4 302 0
30DEC26 210.00 C 11.05 11.05 10.97 9.39 -0.19 53 22 238 +22
30DEC26 215.00 C 0.00 0.00 0.00 8.69 +0.06 53 0 119 0
30DEC26 220.00 C 0.00 0.00 0.00 7.99 +0.03 53 0 323 0
30DEC26 225.00 C 0.00 0.00 0.00 7.29 -0.21 53 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 6.79 -0.21 53 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 6.29 -0.22 53 0 306 0
30DEC26 240.00 C 7.00 8.00 7.00 5.79 -0.05 53 3 1,529 +2
30DEC26 245.00 C 0.00 0.00 0.00 5.29 -0.07 53 0 1,249 0
30DEC26 250.00 C 0.00 0.00 0.00 4.90 -0.20 53 0 538 0
30DEC26 255.00 C 0.00 0.00 0.00 4.42 -0.20 52 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.09 -0.20 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 3.75 -0.21 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.42 -0.32 52 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 3.20 -0.17 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.06 -0.19 52 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 2.83 -0.19 52 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 2.60 -0.19 52 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.30 -0.19 52 0 65 0
30DEC26 300.00 C 4.54 4.54 4.00 2.21 -0.08 52 21 143 +15
30DEC26 310.00 C 0.00 0.00 0.00 1.86 -0.15 52 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.57 -0.15 52 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.35 -0.11 52 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.17 -0.12 52 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 0.99 -0.12 52 0 51 0
30MAR27 120.00 C 0.00 0.00 0.00 42.39 - 54 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 41.04 - 54 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 39.72 +0.65 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.45 +0.66 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.15 +0.76 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.13 +0.90 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.90 +0.52 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.84 +0.60 53 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.32 +0.22 53 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.31 +0.66 53 0 0 0
30MAR27 145.00 C 30.19 30.86 30.19 30.33 +0.19 53 77 216 +17
30MAR27 147.50 C 29.22 29.63 28.86 29.27 +0.61 52 300 1,315 +300
30MAR27 150.00 C 30.62 30.62 29.30 28.44 +0.67 53 716 1,637 +100
30MAR27 152.50 C 0.00 0.00 0.00 27.56 +0.66 53 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 26.64 +0.57 53 0 45 0
30MAR27 157.50 C 0.00 0.00 0.00 25.81 +0.54 53 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 25.03 +0.53 53 0 1,016 0
30MAR27 162.50 C 0.00 0.00 0.00 24.26 +0.51 53 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 23.50 +0.43 53 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 22.73 +0.35 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 21.97 +0.28 53 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 21.20 +0.27 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.44 +0.21 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.81 +0.17 53 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 19.21 +0.17 53 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 18.61 +0.16 52 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 18.01 +0.16 52 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 17.41 +0.15 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.81 +0.15 52 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 16.21 +0.14 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.63 +0.07 52 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 15.17 +0.06 52 0 0 0
30MAR27 200.00 C 16.64 16.69 14.65 14.72 +0.07 52 272 161 -10
30MAR27 205.00 C 0.00 0.00 0.00 13.81 +0.06 52 0 1 0
30MAR27 210.00 C 15.00 15.00 15.00 12.90 +0.05 52 1 1 +1
30MAR27 215.00 C 0.00 0.00 0.00 11.99 +0.04 52 0 14 0
30MAR27 220.00 C 13.20 13.40 12.80 11.27 -0.01 52 1,650 897 +799
30MAR27 225.00 C 0.00 0.00 0.00 10.60 -0.01 52 0 52 0
30MAR27 230.00 C 12.00 12.00 12.00 9.93 -0.02 52 588 299 +236
30MAR27 235.00 C 0.00 0.00 0.00 9.26 -0.03 52 0 2 0
30MAR27 240.00 C 11.08 11.08 11.08 8.61 -0.05 52 10 89 +10
30MAR27 245.00 C 0.00 0.00 0.00 8.13 -0.05 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.65 -0.06 52 0 245 0
30MAR27 255.00 C 0.00 0.00 0.00 7.18 -0.06 52 0 0 0
30MAR27 260.00 C 8.00 8.00 8.00 6.70 -0.07 52 2 4 +2
30MAR27 265.00 C 0.00 0.00 0.00 6.22 -0.08 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 5.87 -0.08 52 0 0 0
30MAR27 275.00 C 7.98 7.98 7.98 5.54 -0.08 52 8 41 0
TOTAL CALL 31,944 149,416 +16,317
29APR26 120.00 P 1.60 1.90 0.79 0.82 -1.00 52 725 3,441 +455
29APR26 122.50 P 2.18 2.18 1.10 1.11 -1.21 52 165 570 +164
29APR26 125.00 P 2.58 2.58 1.28 1.50 -1.35 52 106 387 -8
29APR26 127.50 P 2.85 2.87 1.77 1.97 -1.57 52 255 233 +88
29APR26 130.00 P 3.20 3.80 1.88 2.52 -1.76 52 445 3,622 +225
29APR26 132.50 P 4.12 4.12 2.49 3.05 -2.09 51 307 409 +7
29APR26 135.00 P 4.80 5.41 2.90 3.83 -2.26 51 617 1,283 -3
29APR26 137.50 P 5.54 6.23 3.67 4.80 -2.28 52 320 649 +108
29APR26 140.00 P 6.00 7.41 4.20 5.70 -2.43 51 524 2,033 +173
29APR26 142.50 P 8.30 8.65 5.10 6.73 -2.58 51 2,603 3,133 +2,157
29APR26 145.00 P 8.80 9.80 6.16 7.89 -2.82 51 11,341 32,480 +6,693
29APR26 147.50 P 9.77 11.35 7.05 9.26 -2.88 50 26,594 25,674 +24,952
29APR26 150.00 P 11.19 12.51 8.50 10.71 -2.99 50 2,184 5,640 +1,356
29APR26 152.50 P 13.80 13.87 10.25 12.11 -3.08 49 435 472 +246
29APR26 155.00 P 0.00 0.00 0.00 14.39 -2.41 53 0 283 0
29APR26 157.50 P 12.92 12.92 12.92 15.95 -2.18 52 2 776 -1
29APR26 160.00 P 19.91 19.91 19.50 17.83 -2.69 52 3 1,081 -3
29APR26 162.50 P 0.00 0.00 0.00 19.78 -2.02 52 0 290 0
29APR26 165.00 P 19.48 19.48 19.48 21.82 -1.87 52 16 317 0
29APR26 167.50 P 21.10 21.10 21.10 23.91 -2.60 52 50 303 0
29APR26 170.00 P 24.36 24.36 23.20 26.09 -1.65 52 58 1,002 +35
29APR26 172.50 P 25.80 25.86 25.36 28.41 -1.63 53 87 352 +71
29APR26 175.00 P 28.09 28.09 28.06 30.57 -1.55 52 25 438 +12
29APR26 177.50 P 0.00 0.00 0.00 33.07 -3.17 54 0 529 0
29APR26 180.00 P 0.00 0.00 0.00 35.39 -2.51 55 0 597 0
29APR26 182.50 P 0.00 0.00 0.00 37.88 -3.09 57 0 393 0
29APR26 185.00 P 0.00 0.00 0.00 40.70 -2.03 64 0 464 0
29APR26 187.50 P 0.00 0.00 0.00 42.52 -2.39 55 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 45.08 -1.77 59 0 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 47.48 -1.78 58 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 49.90 -2.09 58 0 1,581 0
29APR26 197.50 P 0.00 0.00 0.00 52.37 -1.73 59 0 415 0
29APR26 200.00 P 51.39 51.39 51.39 55.25 -1.30 71 1 4,142 -1
29APR26 205.00 P 0.00 0.00 0.00 59.78 -1.89 61 0 332 0
29APR26 210.00 P 60.80 60.80 60.80 64.70 -1.78 0 5 216 0
29APR26 215.00 P 0.00 0.00 0.00 69.70 -2.30 0 0 337 0
29APR26 220.00 P 0.00 0.00 0.00 74.70 -1.70 0 0 864 0
29APR26 225.00 P 0.00 0.00 0.00 79.70 -1.70 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 84.70 -1.70 0 0 818 0
29APR26 235.00 P 0.00 0.00 0.00 89.70 -1.70 0 0 459 -106
29APR26 240.00 P 0.00 0.00 0.00 94.70 -1.70 0 0 270 -27
29APR26 245.00 P 0.00 0.00 0.00 99.70 -2.76 0 0 485 0
29APR26 250.00 P 0.00 0.00 0.00 104.70 -1.70 0 0 345 0
29APR26 255.00 P 0.00 0.00 0.00 109.70 -1.70 0 0 146 -30
29APR26 260.00 P 0.00 0.00 0.00 114.70 -1.70 0 0 726 0
29APR26 265.00 P 0.00 0.00 0.00 119.70 -1.70 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 124.70 -3.15 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 129.70 -1.70 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 134.70 -1.70 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 139.70 -1.70 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 144.70 -1.70 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 149.70 -1.70 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 154.70 -1.70 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 164.70 -1.70 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 174.70 -1.70 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 184.70 -1.70 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 194.70 -1.70 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 204.70 -1.70 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 214.70 -1.70 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 224.70 -1.70 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 234.70 -1.70 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 244.70 -1.70 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 254.70 -1.70 0 0 15 0
28MAY26 120.00 P 3.88 4.09 2.64 3.09 - 53 363 313 -
28MAY26 122.50 P 4.49 4.49 3.10 3.73 - 53 228 213 -
28MAY26 125.00 P 5.30 5.30 3.68 4.43 -1.75 53 62 87 +32
28MAY26 127.50 P 4.96 4.96 4.35 5.24 -1.83 53 144 232 +119
28MAY26 130.00 P 7.40 7.40 4.96 6.11 -1.93 53 17 266 0
28MAY26 132.50 P 8.00 8.00 5.74 6.94 -2.13 53 140 186 +48
28MAY26 135.00 P 8.93 8.93 6.45 8.14 -2.00 53 92 234 +68
28MAY26 137.50 P 10.25 10.25 7.51 9.01 -2.30 52 119 106 +70
28MAY26 140.00 P 11.60 11.60 8.42 10.35 -2.16 53 493 576 +338
28MAY26 142.50 P 12.70 12.70 9.53 11.72 -2.26 53 264 405 +251
28MAY26 145.00 P 14.39 14.39 10.59 12.93 -2.43 52 10,473 10,325 +10,064
28MAY26 147.50 P 15.02 15.02 11.75 14.29 -2.61 52 582 539 +349
28MAY26 150.00 P 16.57 16.57 13.28 15.82 -2.70 52 153 306 +72
28MAY26 152.50 P 0.00 0.00 0.00 17.87 -2.34 54 0 28 0
28MAY26 155.00 P 20.28 20.28 17.72 19.62 -2.31 54 17 58 +17
28MAY26 157.50 P 0.00 0.00 0.00 21.28 -2.45 54 0 82 0
28MAY26 160.00 P 23.48 23.48 23.48 22.99 -3.08 54 81 746 +81
28MAY26 162.50 P 0.00 0.00 0.00 25.30 -2.30 56 0 67 0
28MAY26 165.00 P 0.00 0.00 0.00 26.88 -2.72 54 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.89 -3.10 54 0 1 0
28MAY26 170.00 P 28.20 28.20 28.20 30.93 -3.09 55 50 51 +47
28MAY26 172.50 P 31.33 31.33 31.33 32.67 -2.64 53 4 4 +4
28MAY26 175.00 P 33.42 33.42 32.01 35.22 -2.57 55 54 810 0
28MAY26 177.50 P 35.61 35.63 34.12 37.00 -2.39 53 204 451 +126
28MAY26 180.00 P 34.13 36.83 34.13 39.59 -2.54 56 73 279 -43
28MAY26 182.50 P 40.05 40.05 38.49 41.47 -2.87 54 58 158 +4
28MAY26 185.00 P 40.71 40.71 40.71 43.87 -2.66 55 50 220 0
28MAY26 187.50 P 0.00 0.00 0.00 46.27 -2.51 56 0 240 0
28MAY26 190.00 P 47.00 47.00 47.00 47.00 -4.03 36 1 160 0
28MAY26 192.50 P 0.00 0.00 0.00 50.88 -1.34 56 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 53.27 -2.28 57 0 60 0
28MAY26 197.50 P 0.00 0.00 0.00 55.83 -1.23 60 0 46 0
28MAY26 200.00 P 57.50 57.50 57.50 58.28 -1.86 61 1 332 -1
28MAY26 205.00 P 0.00 0.00 0.00 62.72 -2.38 58 0 232 0
28MAY26 210.00 P 0.00 0.00 0.00 67.33 -2.37 55 0 1,527 0
28MAY26 215.00 P 0.00 0.00 0.00 72.14 -2.36 54 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 77.32 -0.97 61 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 81.99 -2.29 56 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 86.99 -2.16 59 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 92.24 -1.79 67 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 97.06 -1.89 66 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 102.03 -1.84 68 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 106.67 -1.92 54 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 111.46 -1.37 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 116.85 -1.82 69 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 121.79 -0.91 69 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 126.65 -2.26 64 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 131.03 -2.28 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 135.86 -2.41 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 140.83 -2.42 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 145.81 -2.38 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 150.78 -2.38 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 155.76 -2.37 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 165.71 -2.37 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 175.67 -2.38 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 185.63 -2.38 0 0 0 0
29JUN26 100.00 P 2.10 2.13 1.39 1.30 -0.52 54 111 3,031 -39
29JUN26 102.50 P 2.32 2.32 2.32 1.60 -0.64 54 15 110 +15
29JUN26 105.00 P 2.61 2.61 2.36 1.96 -0.70 54 56 271 -30
29JUN26 107.50 P 0.00 0.00 0.00 2.37 -0.80 54 0 20 0
29JUN26 110.00 P 3.68 3.68 2.55 2.82 -0.90 54 73 106 +65
29JUN26 112.50 P 2.99 2.99 2.96 3.37 -0.94 54 17 32 +17
29JUN26 115.00 P 4.13 4.13 3.22 3.93 -1.10 54 17 48 +12
29JUN26 117.50 P 5.07 5.07 3.98 4.62 -1.13 54 30 51 0
29JUN26 120.00 P 5.82 5.82 4.25 5.33 -1.24 54 60 1,582 +15
29JUN26 122.50 P 5.43 5.72 5.43 6.11 -1.32 54 64 82 +30
29JUN26 125.00 P 6.15 6.76 6.15 6.76 -1.54 53 90 164 +90
29JUN26 127.50 P 8.17 8.17 6.94 7.61 -1.63 53 174 178 +107
29JUN26 130.00 P 7.86 7.88 7.00 8.84 -1.42 54 29 1,498 +4
29JUN26 132.50 P 10.45 10.71 8.29 9.87 -1.51 54 11 79 +10
29JUN26 135.00 P 11.23 11.23 10.70 10.98 -1.54 54 45 201 -15
29JUN26 137.50 P 12.70 12.70 10.33 12.17 -1.67 54 92 590 +66
29JUN26 140.00 P 13.67 13.86 11.46 13.43 -1.72 54 165 462 +41
29JUN26 142.50 P 15.00 15.08 11.93 14.48 -2.04 53 1,727 1,927 +1,459
29JUN26 145.00 P 16.80 16.86 13.74 15.96 -1.94 53 6,190 6,497 +5,865
29JUN26 147.50 P 17.20 17.51 14.50 17.51 -2.01 53 1,726 2,169 +1,381
29JUN26 150.00 P 20.00 20.10 15.92 18.90 -2.00 53 1,995 3,234 +1,029
29JUN26 152.50 P 18.84 18.84 18.21 20.89 -1.90 55 130 350 +114
29JUN26 155.00 P 22.83 22.83 22.83 22.59 -1.65 55 15 473 +15
29JUN26 157.50 P 0.00 0.00 0.00 24.12 -2.06 54 0 512 0
29JUN26 160.00 P 26.33 26.33 26.33 25.11 -3.40 52 1 2,249 -1
29JUN26 162.50 P 0.00 0.00 0.00 27.55 -2.53 54 0 485 0
29JUN26 165.00 P 0.00 0.00 0.00 29.34 -2.75 54 0 430 0
29JUN26 167.50 P 0.00 0.00 0.00 30.57 -3.15 51 0 260 0
29JUN26 170.00 P 32.00 32.00 32.00 32.04 -3.63 49 1 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 35.48 -2.22 55 0 427 0
29JUN26 175.00 P 0.00 0.00 0.00 37.37 -2.43 55 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 38.94 -2.93 53 0 293 0
29JUN26 180.00 P 41.08 41.08 39.00 41.78 -1.83 56 3 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 43.81 -2.27 56 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 45.94 -0.87 56 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 47.38 -3.04 52 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 50.30 -2.24 56 0 2,015 0
29JUN26 192.50 P 0.00 0.00 0.00 52.52 -1.75 56 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 54.52 -2.49 55 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 56.73 -2.49 55 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 58.56 -2.82 52 0 5,341 0
29JUN26 205.00 P 0.00 0.00 0.00 64.26 -1.64 60 0 1,909 0
29JUN26 210.00 P 0.00 0.00 0.00 68.54 -2.05 57 0 1,256 0
29JUN26 215.00 P 0.00 0.00 0.00 72.94 -2.34 55 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 77.99 -2.35 57 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 82.71 -1.91 57 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 87.34 -2.07 55 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 92.24 -2.46 55 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 97.06 -2.01 54 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 102.03 -1.91 56 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 106.67 -3.02 45 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 111.66 -2.91 47 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 116.85 -2.65 57 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 121.79 -2.20 58 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 126.65 -2.27 54 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 131.63 -1.74 55 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 136.30 -1.97 0 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 141.20 -2.09 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 146.21 -1.98 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 150.80 -2.53 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 155.76 -2.44 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 165.71 -2.37 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 175.67 -2.38 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 185.63 -2.40 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 195.58 -2.35 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 205.55 -2.35 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 215.51 -2.35 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 225.48 -2.40 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 235.45 -2.35 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 245.42 -2.35 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 255.39 -2.35 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 265.36 -2.35 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 275.33 -2.35 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 285.30 -2.35 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 295.27 -2.36 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 305.24 -2.36 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.96 - 53 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 7.84 - 53 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 8.64 -1.41 53 0 0 0
30JUL26 127.50 P 10.11 10.11 10.11 9.62 -1.53 53 15 15 +15
30JUL26 130.00 P 0.00 0.00 0.00 10.66 -1.54 53 0 30 0
30JUL26 132.50 P 9.74 10.14 9.74 11.85 -1.66 53 35 35 +20
30JUL26 135.00 P 11.05 11.94 10.95 13.00 -1.59 53 76 76 +61
30JUL26 137.50 P 12.18 13.11 12.16 14.22 -1.64 53 107 137 +92
30JUL26 140.00 P 15.97 15.97 13.36 15.38 -1.81 53 30 76 +30
30JUL26 142.50 P 17.10 17.10 14.48 16.87 -1.71 53 92 168 +92
30JUL26 145.00 P 18.85 18.85 15.77 18.29 -1.67 53 136 151 +121
30JUL26 147.50 P 19.64 19.96 17.26 19.78 -1.71 53 143 173 +113
30JUL26 150.00 P 18.97 18.97 18.59 21.34 -1.74 54 45 30 +30
30JUL26 152.50 P 20.48 20.48 20.48 22.96 -1.77 54 15 15 +15
30JUL26 155.00 P 0.00 0.00 0.00 24.64 -1.55 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.36 -2.49 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 27.91 -1.70 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.90 -2.57 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.76 -2.59 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.63 -2.51 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 35.21 -2.11 54 0 0 0
29SEP26 100.00 P 3.80 4.20 3.80 4.17 -0.37 54 45 321 +30
29SEP26 102.50 P 0.00 0.00 0.00 4.57 -0.84 54 0 5 0
29SEP26 105.00 P 0.00 0.00 0.00 5.11 -1.04 53 0 0 0
29SEP26 107.50 P 6.00 6.00 6.00 5.96 -0.85 54 2 32 +2
29SEP26 110.00 P 7.00 7.00 5.45 6.44 -1.18 53 10 157 +6
29SEP26 112.50 P 0.00 0.00 0.00 7.15 -1.22 53 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 7.97 -1.02 53 3 11 -3
29SEP26 117.50 P 0.00 0.00 0.00 8.85 -1.26 53 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 10.29 -0.72 55 0 61 0
29SEP26 122.50 P 9.55 9.55 9.55 10.71 -1.31 53 30 71 +30
29SEP26 125.00 P 0.00 0.00 0.00 11.72 -1.28 53 0 69 0
29SEP26 127.50 P 11.59 11.59 11.57 12.88 -1.31 53 90 92 +76
29SEP26 130.00 P 12.60 12.60 12.60 14.04 -1.31 53 5 121 0
29SEP26 132.50 P 14.02 14.02 14.02 15.15 -1.45 53 1 41 0
29SEP26 135.00 P 16.50 16.50 16.50 16.37 -1.45 53 3 68 0
29SEP26 137.50 P 17.80 17.80 17.80 17.68 -1.46 53 1 15 0
29SEP26 140.00 P 19.00 19.00 19.00 18.97 -1.54 53 1 86 0
29SEP26 142.50 P 21.20 21.20 21.20 20.39 -1.51 53 20 100 +20
29SEP26 145.00 P 22.50 22.50 22.30 21.80 -1.73 53 28 137 +15
29SEP26 147.50 P 21.30 21.32 20.67 23.49 -1.45 53 299 455 +237
29SEP26 150.00 P 22.17 22.17 22.17 25.04 -1.52 54 15 1,551 0
29SEP26 152.50 P 0.00 0.00 0.00 26.65 -1.55 54 0 277 0
29SEP26 155.00 P 0.00 0.00 0.00 28.10 -0.90 53 0 408 0
29SEP26 157.50 P 0.00 0.00 0.00 29.04 -2.51 52 0 300 0
29SEP26 160.00 P 0.00 0.00 0.00 30.66 -2.66 51 0 781 0
29SEP26 162.50 P 0.00 0.00 0.00 32.44 -2.69 52 0 280 0
29SEP26 165.00 P 0.00 0.00 0.00 34.16 -2.51 52 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 36.11 -2.39 52 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 37.97 -2.75 52 0 423 0
29SEP26 172.50 P 0.00 0.00 0.00 39.93 -2.68 52 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 42.55 -1.13 54 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 43.52 -2.91 52 0 449 0
29SEP26 180.00 P 44.00 44.00 44.00 45.43 -1.92 52 6 4,757 -1
29SEP26 182.50 P 0.00 0.00 0.00 47.41 -3.00 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 49.41 -3.12 52 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 51.43 -3.12 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 53.83 -2.77 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 55.90 -2.81 53 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 57.81 -2.97 52 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 59.91 -2.79 52 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 62.03 -3.60 52 0 1,208 0
29SEP26 205.00 P 0.00 0.00 0.00 66.32 -3.36 52 0 1,130 0
29SEP26 210.00 P 0.00 0.00 0.00 71.90 -1.62 56 0 292 0
29SEP26 215.00 P 0.00 0.00 0.00 75.06 -2.55 51 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 79.52 -2.59 51 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 84.03 -2.49 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 88.56 -2.90 50 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 93.10 -2.88 49 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 97.79 -2.66 48 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 103.65 -1.65 56 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 108.03 -1.67 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 112.80 -1.77 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 117.86 -1.64 55 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 121.79 -2.20 45 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 126.65 -2.27 43 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 131.63 -2.64 43 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 136.30 -2.45 0 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 141.24 -2.38 0 0 87 0
29SEP26 290.00 P 0.00 0.00 0.00 146.23 -2.31 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 151.69 -1.77 51 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 155.76 -2.60 0 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 165.71 -2.49 0 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 175.67 -2.54 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 185.63 -2.40 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 195.86 -2.17 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 205.55 -2.42 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 215.78 -2.13 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 225.48 -2.40 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 235.45 -2.35 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 245.42 -2.38 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 256.13 -1.62 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 266.10 -1.61 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 275.33 -2.37 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 286.03 -1.64 53 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 296.00 -1.63 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 305.97 -1.63 58 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 6.35 -0.48 53 0 287 0
30DEC26 102.50 P 0.00 0.00 0.00 6.89 -0.72 52 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 7.58 -0.79 52 0 58 0
30DEC26 107.50 P 0.00 0.00 0.00 8.16 -1.00 51 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 9.00 -0.95 51 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 9.90 -1.03 51 0 0 0
30DEC26 115.00 P 11.00 11.00 11.00 11.00 -0.83 52 2 60 +2
30DEC26 117.50 P 0.00 0.00 0.00 11.71 -1.11 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 12.70 -1.41 51 0 138 0
30DEC26 122.50 P 0.00 0.00 0.00 13.79 -1.11 51 0 168 0
30DEC26 125.00 P 0.00 0.00 0.00 14.88 -1.25 51 0 215 0
30DEC26 127.50 P 17.07 17.07 17.07 16.11 -1.16 51 15 143 +15
30DEC26 130.00 P 16.08 16.08 16.08 17.29 -1.20 51 20 163 +19
30DEC26 132.50 P 0.00 0.00 0.00 18.53 -1.23 51 0 110 0
30DEC26 135.00 P 0.00 0.00 0.00 19.81 -1.32 51 0 425 0
30DEC26 137.50 P 0.00 0.00 0.00 21.13 -1.35 51 0 145 0
30DEC26 140.00 P 21.99 22.00 21.99 22.20 -1.70 51 20 726 +15
30DEC26 142.50 P 24.30 24.30 24.30 23.92 -1.43 51 100 306 +54
30DEC26 145.00 P 0.00 0.00 0.00 25.62 -1.23 52 0 370 0
30DEC26 147.50 P 26.35 26.35 26.35 26.44 -1.82 50 15 274 +15
30DEC26 150.00 P 0.00 0.00 0.00 28.70 -1.28 52 0 1,099 0
30DEC26 152.50 P 0.00 0.00 0.00 30.09 -1.52 52 0 691 0
30DEC26 155.00 P 31.85 31.85 31.85 31.73 -1.56 52 1 657 +1
30DEC26 157.50 P 0.00 0.00 0.00 32.72 -1.63 51 0 202 0
30DEC26 160.00 P 0.00 0.00 0.00 34.26 -1.67 50 0 604 0
30DEC26 162.50 P 0.00 0.00 0.00 36.22 -2.20 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 37.82 -2.47 51 0 365 0
30DEC26 167.50 P 0.00 0.00 0.00 39.58 -1.54 51 0 215 0
30DEC26 170.00 P 40.60 40.60 40.60 41.50 -1.56 51 10 403 0
30DEC26 172.50 P 0.00 0.00 0.00 44.30 -1.80 53 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 45.22 -1.86 51 0 320 0
30DEC26 177.50 P 0.00 0.00 0.00 47.23 -1.36 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 50.02 -1.58 53 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 50.96 -2.30 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 52.91 -2.22 51 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 54.88 -2.67 52 0 174 0
30DEC26 190.00 P 0.00 0.00 0.00 56.87 -2.59 51 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 58.88 -2.85 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 60.90 -2.91 51 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 62.94 -2.77 51 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 65.71 -1.89 53 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 69.15 -3.01 52 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 74.36 -2.06 54 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 77.80 -2.58 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 81.43 -2.38 50 0 289 0
30DEC26 225.00 P 0.00 0.00 0.00 85.97 -2.14 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 91.52 -1.75 53 0 248 0
30DEC26 235.00 P 0.00 0.00 0.00 95.22 -3.03 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 99.72 -2.75 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 104.23 -3.10 50 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 108.80 -2.76 49 0 155 0
30DEC26 255.00 P 0.00 0.00 0.00 114.44 -1.73 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 117.99 -2.82 48 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 122.57 -2.94 47 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 127.39 -2.80 47 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 132.12 -2.82 46 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 136.84 -2.89 44 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 141.59 -2.93 41 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 146.40 -2.94 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 151.69 -2.49 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.07 -2.97 0 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 165.79 -2.97 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 175.67 -2.91 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 185.63 -2.78 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 195.86 -2.42 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 205.55 -2.61 0 0 24 0
30MAR27 120.00 P 15.90 15.90 15.80 15.35 - 50 2 2 -
30MAR27 122.50 P 0.00 0.00 0.00 16.46 - 50 0 0 -
30MAR27 125.00 P 18.00 18.00 18.00 17.57 -1.26 50 1 1 +1
30MAR27 127.50 P 18.50 18.70 18.04 18.69 -1.35 50 147 183 +97
30MAR27 130.00 P 19.93 20.18 18.67 19.96 -1.03 50 52 96 +40
30MAR27 132.50 P 21.21 21.41 19.87 21.22 -1.38 50 111 135 +110
30MAR27 135.00 P 21.38 21.90 21.38 22.89 -1.06 51 36 52 +35
30MAR27 137.50 P 22.87 23.22 22.87 24.04 -1.29 50 80 80 +65
30MAR27 140.00 P 24.08 25.00 23.95 25.14 -1.62 50 84 93 +84
30MAR27 142.50 P 26.44 26.48 25.34 26.89 -1.33 51 304 367 +304
30MAR27 145.00 P 28.67 28.67 28.00 28.36 -1.36 51 22 93 +22
30MAR27 147.50 P 30.26 30.26 28.43 29.76 -1.50 50 29 1,060 +28
30MAR27 150.00 P 0.00 0.00 0.00 31.30 -1.54 50 0 1,057 0
30MAR27 152.50 P 0.00 0.00 0.00 32.88 -1.58 51 0 58 0
30MAR27 155.00 P 0.00 0.00 0.00 34.81 -1.64 51 0 21 0
30MAR27 157.50 P 0.00 0.00 0.00 35.63 -2.08 50 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 37.33 -1.98 50 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 39.28 -1.62 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.71 -1.95 50 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 42.24 -2.22 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.24 -2.31 50 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.38 -1.99 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.34 -1.66 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.35 -1.54 51 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 51.51 -2.44 50 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 53.60 -1.57 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 55.01 -2.81 49 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 57.12 -2.65 50 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 59.31 -2.40 50 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 60.99 -2.75 50 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 62.73 -2.16 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.30 -1.56 50 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 67.24 -1.64 50 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.50 -2.40 51 0 46 0
30MAR27 210.00 P 0.00 0.00 0.00 75.36 -2.77 50 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 79.62 -2.66 50 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 83.87 -2.74 50 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 88.55 -2.28 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.84 -3.30 51 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 96.51 -3.08 49 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 101.25 -2.81 50 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 105.36 -3.11 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 110.15 -2.81 49 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 115.10 -2.35 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 119.18 -2.84 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 124.25 -2.38 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 128.37 -2.88 47 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 133.00 -2.86 47 0 1 0
TOTAL PUT 75,732 242,035 +60,367
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 17.09
29APR26 10.50 C 0.00 0.00 0.00 6.61 +0.60 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.10 +0.59 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.62 +0.60 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.10 +0.58 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.70 +0.67 74 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.15 +0.61 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.62 +0.57 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.15 +0.56 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.71 +0.57 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.22 +0.51 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.78 +0.47 38 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.38 +0.40 37 0 30 0
29APR26 16.50 C 0.91 0.91 0.91 1.02 +0.33 35 30 1,001 +30
29APR26 17.00 C 0.65 0.73 0.60 0.72 +0.26 34 225 2,223 +173
29APR26 17.50 C 0.44 0.52 0.42 0.48 +0.19 34 253 1,834 +121
29APR26 18.00 C 0.26 0.36 0.26 0.32 +0.14 34 254 777 +12
29APR26 18.50 C 0.18 0.23 0.18 0.20 +0.09 34 441 1,143 +354
29APR26 19.00 C 0.11 0.13 0.11 0.12 +0.05 34 81 10,658 -42
29APR26 19.50 C 0.08 0.08 0.07 0.07 +0.03 34 498 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 775 0
29APR26 21.00 C 0.02 0.02 0.02 0.01 0.00 34 12 1,038 +12
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.61 +0.58 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.14 +0.61 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.69 +0.66 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 +0.63 55 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.70 +0.65 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.17 +0.63 43 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.69 +0.59 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.22 +0.57 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.74 +0.51 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.30 +0.47 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.90 +0.43 35 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.54 +0.38 35 0 103 0
28MAY26 16.50 C 0.00 0.00 0.00 1.20 +0.31 34 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.92 +0.25 34 0 1,717 0
28MAY26 17.50 C 0.00 0.00 0.00 0.69 +0.20 34 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 +0.15 34 0 862 0
28MAY26 18.50 C 0.38 0.40 0.38 0.37 +0.10 34 102 350 +72
28MAY26 19.00 C 0.28 0.28 0.26 0.27 +0.08 34 89 713 +59
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.65 +0.63 72 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.41 +0.64 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.12 +0.59 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.65 +0.62 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 +0.65 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.69 +0.66 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 +0.63 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.70 +0.64 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.18 +0.64 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.71 +0.61 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.25 +0.56 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.78 +0.50 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 +0.46 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 +0.43 35 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 +0.36 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 +0.31 35 0 8,345 0
29JUN26 17.00 C 0.99 1.10 0.99 1.06 +0.24 34 60 364 0
29JUN26 17.50 C 0.78 0.78 0.78 0.84 +0.19 34 30 518 -30
29JUN26 18.00 C 0.68 0.68 0.68 0.66 +0.15 34 45 118 +15
29JUN26 18.50 C 0.54 0.54 0.54 0.52 +0.12 34 38 662 -22
29JUN26 19.00 C 0.00 0.00 0.00 0.40 +0.08 34 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 +0.07 34 0 343 0
29JUN26 20.00 C 0.23 0.23 0.23 0.24 +0.04 34 35 359 +25
29JUN26 21.00 C 0.14 0.14 0.14 0.14 +0.02 35 2 225 +2
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.65 +0.62 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.18 +0.65 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.69 +0.65 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.19 +0.64 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.70 +0.64 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.22 +0.62 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.75 +0.57 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.30 +0.61 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.84 +0.48 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 +0.45 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.10 +0.42 35 0 30 0
30JUL26 16.00 C 1.69 1.69 1.69 1.78 +0.35 35 30 44 +30
30JUL26 16.50 C 0.00 0.00 0.00 1.49 +0.29 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.24 +0.24 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.03 +0.22 35 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.86 +0.18 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.70 +0.13 35 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.58 +0.10 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.48 +0.07 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.65 +0.62 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.18 +0.65 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 +0.65 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.19 +0.64 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.66 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 +0.61 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 +0.59 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 +0.57 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 +0.51 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.66 +0.38 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 +0.41 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 +0.38 36 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 +0.27 35 0 60 0
29SEP26 17.00 C 1.50 1.50 1.50 1.60 +0.26 36 30 310 -30
29SEP26 17.50 C 1.35 1.35 1.35 1.41 +0.22 36 35 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 +0.19 36 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.09 +0.16 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 +0.15 37 0 115 0
29SEP26 19.50 C 0.67 0.67 0.67 0.83 +0.11 37 30 376 -30
29SEP26 20.00 C 0.62 0.62 0.62 0.73 +0.10 37 190 221 +68
29SEP26 21.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 58 0
29SEP26 22.00 C 0.35 0.35 0.35 0.43 +0.04 38 30 205 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 0.00 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.66 +0.63 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.18 +0.65 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 +0.66 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.67 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.63 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.60 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.93 +0.54 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 +0.37 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 +0.40 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 +0.31 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 +0.43 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.48 +0.41 35 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 +0.29 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.28 35 0 155 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.24 35 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 +0.23 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 +0.19 35 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 +0.16 36 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.15 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.12 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.09 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 +0.05 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.60 +0.03 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.02 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.67 +0.64 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.18 +0.65 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.74 +0.66 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.29 +0.63 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 +0.57 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 +0.50 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.12 +0.49 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 +0.44 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 +0.40 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.21 +0.39 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.94 +0.35 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.71 +0.34 34 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 +0.30 34 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 +0.29 34 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 +0.26 34 0 506 0
30MAR27 18.00 C 1.80 1.80 1.80 1.93 +0.23 35 10 83 +10
30MAR27 18.50 C 0.00 0.00 0.00 1.78 +0.23 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 +0.19 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.50 +0.17 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.17 36 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 +0.12 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.00 +0.11 37 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 +0.08 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
TOTAL CALL 2,550 48,709 +859
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 53 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 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 249 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.06 41 0 472 0
29APR26 15.00 P 0.11 0.11 0.11 0.10 -0.08 40 10 305 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.13 38 0 332 0
29APR26 16.00 P 0.26 0.27 0.26 0.27 -0.19 37 51 739 -51
29APR26 16.50 P 0.00 0.00 0.00 0.40 -0.26 35 0 1,431 0
29APR26 17.00 P 0.58 0.58 0.56 0.61 -0.35 35 1,800 2,925 +1,722
29APR26 17.50 P 0.00 0.00 0.00 0.88 -0.40 35 0 2,061 0
29APR26 18.00 P 1.18 1.18 1.15 1.20 -0.47 34 7 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.58 -0.51 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.00 -0.55 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.45 -0.66 33 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.92 -0.70 32 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.91 -0.66 0 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 4.94 -0.66 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.93 -0.70 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.94 -0.65 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.94 -0.66 74 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.91 -0.69 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.91 -0.68 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.91 -0.68 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.95 -0.67 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.91 -0.67 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.91 -0.68 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.93 -0.69 108 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.07 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.10 37 0 259 0
28MAY26 14.50 P 0.23 0.23 0.23 0.21 -0.13 37 10 163 +10
28MAY26 15.00 P 0.00 0.00 0.00 0.31 -0.17 36 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 -0.21 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.63 -0.26 35 0 659 0
28MAY26 16.50 P 0.00 0.00 0.00 0.84 -0.32 35 0 940 0
28MAY26 17.00 P 0.00 0.00 0.00 1.11 -0.38 35 0 401 0
28MAY26 17.50 P 1.46 1.46 1.40 1.41 -0.43 34 8 1,042 -1
28MAY26 18.00 P 0.00 0.00 0.00 1.76 -0.49 34 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.14 -0.52 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.55 -0.64 34 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.99 -0.67 34 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.46 -0.68 36 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.47 -0.65 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.38 -0.75 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.36 -0.74 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.40 -0.70 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.35 -0.75 50 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.34 -0.76 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.38 -0.70 65 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.33 -0.75 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.35 -0.67 68 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.32 -0.68 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.09 37 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.13 36 0 286 0
29JUN26 14.50 P 0.35 0.35 0.35 0.35 -0.14 36 354 359 +244
29JUN26 15.00 P 0.00 0.00 0.00 0.47 -0.18 35 0 423 0
29JUN26 15.50 P 0.64 0.64 0.64 0.62 -0.23 35 205 669 +205
29JUN26 16.00 P 0.00 0.00 0.00 0.81 -0.28 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.04 -0.32 34 0 9,357 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 -0.37 34 0 588 0
29JUN26 17.50 P 1.63 1.63 1.63 1.61 -0.40 34 14 1,006 +14
29JUN26 18.00 P 0.00 0.00 0.00 1.94 -0.48 34 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.31 -0.59 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 -0.62 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 -0.63 34 0 108 0
29JUN26 20.00 P 3.60 3.60 3.60 3.57 -0.67 35 40 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.47 -0.65 36 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.41 -0.72 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.38 -0.73 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.40 -0.71 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.35 -0.75 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.34 -0.76 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.38 -0.70 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.33 -0.75 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.35 -0.74 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.34 -0.66 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.30 -0.79 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.29 -0.71 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.32 -0.69 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.29 -0.68 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 -0.12 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.48 -0.15 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.62 -0.19 36 0 0 0
30JUL26 15.50 P 0.85 0.85 0.85 0.79 -0.23 35 30 120 +30
30JUL26 16.00 P 1.03 1.03 1.03 0.99 -0.27 35 30 90 +30
30JUL26 16.50 P 1.31 1.31 1.31 1.22 -0.31 35 18 138 +18
30JUL26 17.00 P 0.00 0.00 0.00 1.49 -0.35 35 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 1.79 -0.38 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.11 -0.55 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.48 -0.58 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.85 -0.62 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.26 -0.57 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.67 -0.57 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.55 -0.60 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.45 -0.69 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.40 -0.78 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.40 -0.71 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.38 -0.72 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.09 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.12 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.14 35 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.18 35 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.69 -0.20 36 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 -0.24 36 0 215 0
29SEP26 15.50 P 1.25 1.25 1.25 1.10 -0.27 36 12 470 0
29SEP26 16.00 P 1.43 1.43 1.43 1.34 -0.30 37 23 415 +23
29SEP26 16.50 P 0.00 0.00 0.00 1.61 -0.33 37 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 -0.36 38 0 652 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 -0.40 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 -0.42 39 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 -0.46 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 -0.47 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.51 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.51 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.56 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.59 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 -0.61 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 -0.64 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 -0.64 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 -0.65 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.58 -0.65 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 -0.67 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.52 -0.67 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.50 -0.67 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.49 -0.66 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.46 -0.66 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.42 -0.68 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.48 -0.62 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.06 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.07 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.09 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.13 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.15 35 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.17 35 0 120 0
30DEC26 14.50 P 1.06 1.06 1.06 0.96 -0.19 36 30 495 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.21 36 0 828 0
30DEC26 15.50 P 1.55 1.55 1.55 1.39 -0.25 36 30 814 -5
30DEC26 16.00 P 0.00 0.00 0.00 1.65 -0.26 36 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 -0.30 37 0 1,288 0
30DEC26 17.00 P 2.39 2.39 2.39 2.22 -0.31 37 60 772 +60
30DEC26 17.50 P 0.00 0.00 0.00 2.52 -0.37 37 0 176 0
30DEC26 18.00 P 3.01 3.01 2.89 2.86 -0.39 38 60 152 +60
30DEC26 18.50 P 0.00 0.00 0.00 3.21 -0.42 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.57 -0.45 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 -0.46 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.50 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.17 -0.53 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 -0.57 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 -0.55 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.58 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 -0.60 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 -0.61 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.66 -0.61 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.62 -0.62 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.58 -0.63 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.55 -0.64 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.53 -0.64 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.51 -0.64 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.51 -0.62 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.49 -0.63 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.10 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.11 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.15 35 0 304 0
30MAR27 14.00 P 1.17 1.17 1.17 0.98 -0.16 35 30 325 +30
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.20 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.21 36 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.62 -0.25 36 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 -0.26 36 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.16 -0.30 36 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 -0.31 36 0 154 0
30MAR27 17.50 P 2.87 2.87 2.87 2.76 -0.35 37 30 60 +30
30MAR27 18.00 P 0.00 0.00 0.00 3.09 -0.38 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 -0.39 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.42 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 -0.44 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 -0.45 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.50 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.21 -0.52 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.06 -0.55 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.56 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.87 -0.57 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.79 -0.58 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 -0.62 44 0 0 0
TOTAL PUT 2,852 57,363 +2,449
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$ 6.36
29APR26 4.40 C 0.00 0.00 0.00 1.97 +0.47 52 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.86 +0.46 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.76 +0.46 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.68 +0.48 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.58 +0.49 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.46 +0.45 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.36 +0.47 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.12 +0.44 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.89 +0.38 36 0 15 0
29APR26 5.75 C 0.70 0.70 0.70 0.68 +0.35 38 2 27 -1
29APR26 6.00 C 0.27 0.50 0.27 0.48 +0.27 36 73 796 +67
29APR26 6.25 C 0.15 0.37 0.15 0.33 +0.20 37 89 194 +64
29APR26 6.50 C 0.15 0.21 0.15 0.22 +0.14 39 20 240 +15
29APR26 6.75 C 0.10 0.15 0.10 0.14 +0.10 40 27 219 +7
29APR26 7.00 C 0.09 0.10 0.08 0.08 +0.05 39 18 436 -10
29APR26 7.25 C 0.05 0.06 0.05 0.05 +0.04 41 92 289 +85
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 131 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.98 +0.46 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.90 +0.47 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.80 +0.50 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.71 +0.49 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.58 +0.47 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.49 +0.46 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.40 +0.46 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.15 +0.40 31 0 0 0
28MAY26 5.50 C 0.98 0.98 0.98 0.96 +0.37 38 2 5 0
28MAY26 5.75 C 0.53 0.79 0.53 0.79 +0.35 41 60 90 +60
28MAY26 6.00 C 0.46 0.46 0.46 0.59 +0.26 37 21 104 +1
28MAY26 6.25 C 0.35 0.46 0.35 0.46 +0.23 39 20 89 +20
28MAY26 6.50 C 0.21 0.21 0.21 0.34 +0.17 39 35 247 +30
28MAY26 6.75 C 0.16 0.28 0.16 0.25 +0.13 39 62 357 +27
28MAY26 7.00 C 0.14 0.14 0.14 0.18 +0.10 39 2 105 0
28MAY26 7.25 C 0.07 0.09 0.07 0.13 +0.08 40 46 319 +1
28MAY26 7.50 C 0.05 0.11 0.05 0.09 +0.06 40 41 116 +40
28MAY26 7.75 C 0.07 0.07 0.07 0.06 +0.04 40 66 141 +30
28MAY26 8.00 C 0.05 0.05 0.05 0.04 +0.03 40 20 111 +20
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.02 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 42 1 2 +1
29JUN26 3.50 C 0.00 0.00 0.00 2.87 +0.48 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.78 +0.48 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.69 +0.48 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.60 +0.48 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.46 +0.44 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.40 +0.48 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 +0.49 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.20 +0.50 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.11 +0.48 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.01 +0.48 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.92 +0.48 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.80 +0.46 37 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.73 +0.45 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.46 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.55 +0.44 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 +0.41 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 +0.43 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 +0.38 41 0 36 0
29JUN26 5.75 C 0.67 0.85 0.67 0.85 +0.32 39 12 31 0
29JUN26 6.00 C 0.68 0.68 0.68 0.69 +0.28 39 4 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 +0.23 38 0 200 0
29JUN26 6.50 C 0.29 0.29 0.29 0.44 +0.19 39 35 338 +35
29JUN26 6.75 C 0.00 0.00 0.00 0.35 +0.16 40 0 63 0
29JUN26 7.00 C 0.23 0.23 0.23 0.27 +0.13 39 2 251 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.11 40 0 94 0
29JUN26 7.50 C 0.16 0.17 0.16 0.17 +0.10 41 82 161 +18
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.07 40 0 123 0
29JUN26 8.00 C 0.07 0.09 0.07 0.09 +0.05 40 6 44 0
29JUN26 8.25 C 0.08 0.08 0.08 0.07 +0.04 41 30 75 +30
29JUN26 8.50 C 0.06 0.06 0.06 0.05 +0.03 40 60 110 +30
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.03 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 2.01 +0.47 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.92 +0.46 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.84 +0.47 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.73 +0.44 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.65 +0.45 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.55 +0.43 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.45 +0.37 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.29 +0.41 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.10 +0.35 41 0 0 0
30JUL26 5.75 C 0.74 0.74 0.74 0.93 +0.33 41 22 22 +22
30JUL26 6.00 C 0.00 0.00 0.00 0.76 +0.26 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.64 +0.24 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.52 +0.20 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.43 +0.17 40 0 0 0
30JUL26 7.00 C 0.32 0.32 0.32 0.35 +0.15 40 1 1 +1
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.13 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.23 +0.10 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 +0.08 40 0 0 0
30JUL26 8.00 C 0.16 0.16 0.16 0.14 +0.06 40 30 30 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.11 - 40 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 2.02 +0.40 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.95 +0.40 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 +0.43 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 +0.41 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.41 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 +0.42 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 +0.40 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 +0.39 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 +0.37 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.32 41 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 +0.28 40 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 +0.26 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.23 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.21 40 0 36 0
29SEP26 7.00 C 0.45 0.45 0.45 0.49 +0.18 40 30 75 +30
29SEP26 7.25 C 0.31 0.31 0.31 0.42 +0.15 40 30 105 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.13 41 0 36 0
29SEP26 7.75 C 0.27 0.27 0.27 0.31 +0.12 41 30 30 +30
29SEP26 8.00 C 0.20 0.20 0.20 0.26 +0.10 41 30 106 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.09 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.08 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.07 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.07 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.06 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.05 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 2.12 +0.39 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.04 +0.39 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 +0.41 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.38 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 +0.37 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 +0.36 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.67 +0.36 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.51 +0.34 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 +0.30 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.21 +0.31 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 +0.29 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.27 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.24 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.22 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.19 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.18 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.16 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.15 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.14 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.12 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.12 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.11 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.08 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.21 +0.38 40 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 2.14 +0.38 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.08 +0.41 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 +0.41 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 +0.40 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.87 +0.40 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 +0.35 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.64 +0.36 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 +0.33 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.31 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.28 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 +0.27 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 +0.24 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 +0.23 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 +0.21 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 +0.19 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 +0.18 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 +0.16 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.17 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 +0.15 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 +0.14 41 0 1 0
TOTAL CALL 1,101 7,823 +743
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 4.80 P 0.01 0.01 0.01 0.01 0.00 54 1 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29APR26 5.00 P 0.01 0.01 0.01 0.01 -0.01 48 3 45 -2
29APR26 5.25 P 0.03 0.03 0.03 0.01 -0.04 39 2 122 -2
29APR26 5.50 P 0.06 0.06 0.04 0.03 -0.07 40 32 212 +30
29APR26 5.75 P 0.11 0.11 0.05 0.06 -0.14 39 15 123 -8
29APR26 6.00 P 0.18 0.18 0.11 0.13 -0.20 40 33 732 -1
29APR26 6.25 P 0.21 0.23 0.21 0.23 -0.27 41 3 65 -1
29APR26 6.50 P 0.37 0.37 0.37 0.36 -0.34 41 1 16 +1
29APR26 6.75 P 0.00 0.00 0.00 0.53 -0.39 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 -0.39 43 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.95 -0.43 46 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 -0.47 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.42 -0.46 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 -0.48 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 -0.46 63 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.15 -0.51 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.40 -0.49 63 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.64 -0.49 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.90 -0.51 72 0 0 0
28MAY26 4.40 P 0.01 0.01 0.01 0.01 0.00 48 1 2 +1
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.02 41 0 33 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.03 38 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.03 41 0 140 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 157 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.07 40 0 159 0
28MAY26 5.50 P 0.10 0.10 0.08 0.09 -0.10 40 41 151 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.15 -0.15 40 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.23 -0.19 40 0 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.34 -0.25 40 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.48 -0.29 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.64 -0.34 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.82 -0.38 42 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.01 -0.42 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.23 -0.44 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.46 -0.44 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.68 -0.46 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.92 -0.46 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.17 -0.49 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.41 -0.48 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.66 -0.47 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.03 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.04 36 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
29JUN26 4.70 P 0.04 0.04 0.04 0.03 -0.04 40 1 35 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.05 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.05 42 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.09 41 0 52 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.12 41 0 150 0
29JUN26 5.75 P 0.24 0.24 0.24 0.25 -0.15 41 2 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.19 41 0 134 0
29JUN26 6.25 P 0.50 0.50 0.50 0.46 -0.23 41 100 322 +82
29JUN26 6.50 P 0.64 0.64 0.64 0.60 -0.28 41 100 315 +80
29JUN26 6.75 P 0.74 0.77 0.74 0.75 -0.33 41 40 225 -13
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.36 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.10 -0.40 40 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 -0.41 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 -0.40 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.75 -0.46 43 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 -0.46 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.44 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.45 -0.45 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.69 -0.46 47 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.94 -0.50 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.17 -0.48 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.41 -0.48 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.68 -0.45 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.14 -0.51 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.64 -0.49 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.14 -0.49 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.64 -0.49 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.14 -0.49 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.05 41 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 -0.06 40 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.07 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.10 -0.09 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 -0.10 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.22 -0.14 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.31 -0.16 41 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.42 -0.19 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.53 -0.23 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.67 -0.29 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.83 -0.32 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.00 -0.35 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.19 -0.37 42 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.38 -0.36 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.57 -0.40 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.80 -0.41 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.01 - 42 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.05 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.05 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.06 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.07 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.08 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.09 42 0 33 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.11 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.13 42 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.16 42 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 -0.18 42 0 494 0
29SEP26 6.25 P 0.69 0.69 0.69 0.68 -0.21 42 30 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 -0.24 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 -0.29 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 -0.30 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.33 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.36 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.38 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 -0.38 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 -0.39 45 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 -0.38 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 -0.39 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.78 -0.41 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.02 -0.42 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.25 -0.41 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 -0.42 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.72 -0.44 47 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.20 -0.45 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.69 -0.44 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 -0.46 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 -0.46 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.17 -0.46 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.07 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.08 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.07 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.09 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.09 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.10 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.12 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.14 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.16 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.18 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 -0.20 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.22 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.27 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.28 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 -0.30 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.30 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.33 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.36 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.36 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 -0.38 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.36 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 -0.37 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.09 -0.38 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.08 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.08 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.10 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.10 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.11 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.12 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.12 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.13 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 -0.14 41 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 -0.16 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.80 -0.18 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.20 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 -0.22 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 -0.24 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.29 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 -0.30 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 -0.28 43 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 -0.31 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.03 -0.45 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.32 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.52 -0.35 43 0 2 0
TOTAL PUT 405 6,488 +174
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$ 1.89
29APR26 1.40 C 0.00 0.00 0.00 0.50 +0.05 68 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.40 +0.06 55 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.31 +0.04 53 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.22 +0.03 47 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.19 +0.04 51 0 4 0
29APR26 1.80 C 0.15 0.15 0.14 0.15 +0.02 47 4 41 0
29APR26 1.85 C 0.00 0.00 0.00 0.12 +0.02 46 0 33 0
29APR26 1.90 C 0.10 0.10 0.10 0.10 +0.02 49 6 51 +6
29APR26 1.95 C 0.07 0.08 0.07 0.08 +0.02 49 5 11 +3
29APR26 2.00 C 0.05 0.06 0.05 0.06 +0.01 48 17 50 +17
29APR26 2.10 C 0.03 0.04 0.03 0.04 +0.01 52 22 154 +21
29APR26 2.20 C 0.02 0.02 0.02 0.02 0.00 49 18 163 +13
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29APR26 2.40 C 0.01 0.01 0.01 0.01 0.00 57 13 657 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 233 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.51 +0.06 56 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.42 +0.06 53 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.27 +0.04 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.18 +0.03 52 0 5 0
28MAY26 1.90 C 0.18 0.18 0.15 0.16 +0.03 54 5 52 +5
28MAY26 1.95 C 0.00 0.00 0.00 0.13 +0.02 51 0 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 7 0
28MAY26 2.10 C 0.08 0.08 0.08 0.08 +0.01 51 1 39 +1
28MAY26 2.20 C 0.05 0.06 0.05 0.06 +0.01 52 12 62 +10
28MAY26 2.30 C 0.04 0.04 0.04 0.05 +0.01 56 2 256 0
28MAY26 2.40 C 0.03 0.03 0.03 0.03 0.00 53 1 393 0
28MAY26 2.50 C 0.02 0.02 0.02 0.02 0.00 53 4 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.00 +0.05 76 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.95 +0.05 70 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.90 +0.06 65 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.85 +0.05 59 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.80 +0.05 54 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.76 +0.07 66 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.71 +0.07 61 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.66 +0.06 56 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.62 +0.07 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.57 +0.06 55 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.49 +0.06 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.45 +0.06 56 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.40 +0.04 50 0 2 0
29JUN26 1.60 C 0.37 0.37 0.35 0.37 +0.05 53 20 2 -18
29JUN26 1.65 C 0.00 0.00 0.00 0.33 +0.04 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 +0.04 51 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.28 +0.04 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 +0.03 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.21 +0.02 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.19 +0.02 50 0 30 0
29JUN26 1.95 C 0.17 0.17 0.17 0.17 +0.02 51 1 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 +0.01 52 0 12 0
29JUN26 2.20 C 0.09 0.09 0.09 0.09 +0.01 51 1 24 +1
29JUN26 2.30 C 0.08 0.08 0.08 0.07 +0.01 51 1 59 +1
29JUN26 2.40 C 0.06 0.06 0.06 0.06 +0.01 54 89 1,074 +89
29JUN26 2.50 C 0.05 0.05 0.05 0.04 0.00 51 1 200 0
29JUN26 2.60 C 0.04 0.04 0.04 0.03 0.00 51 1 111 +1
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,614 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.55 +0.06 56 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.51 +0.06 56 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.43 +0.05 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.40 +0.05 54 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.37 +0.05 54 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.34 +0.04 54 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30JUL26 1.85 C 0.25 0.25 0.25 0.25 +0.02 52 15 15 +15
30JUL26 1.90 C 0.22 0.22 0.22 0.22 +0.01 50 65 65 +65
30JUL26 1.95 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 0.00 51 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 52 0 2 0
30JUL26 2.40 C 0.09 0.09 0.09 0.08 0.00 52 1 2 +1
30JUL26 2.50 C 0.00 0.00 0.00 0.07 0.00 54 0 5 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.59 +0.06 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.55 +0.05 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.51 +0.04 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.45 +0.04 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.42 +0.04 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.39 +0.03 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.37 +0.03 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 +0.02 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.28 +0.02 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 +0.02 55 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 +0.02 56 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 +0.01 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 +0.01 56 0 203 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 +0.01 56 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 +0.01 57 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 0.00 56 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 +0.01 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 56 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 56 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 56 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 55 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 50 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.63 +0.05 55 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.60 +0.06 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.57 +0.06 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.54 +0.05 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 +0.04 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 +0.05 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 +0.04 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.41 +0.04 55 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.37 +0.05 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.05 57 0 0 0
30DEC26 2.00 C 0.32 0.32 0.32 0.33 +0.03 55 5 11 +5
30DEC26 2.10 C 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
30DEC26 2.20 C 0.27 0.28 0.27 0.28 +0.04 57 6 7 +6
30DEC26 2.30 C 0.00 0.00 0.00 0.25 +0.04 57 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 +0.03 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 +0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 +0.03 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 +0.03 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 +0.03 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.03 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 +0.03 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.03 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.03 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.03 55 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.03 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.02 52 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.67 +0.06 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.64 +0.06 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.61 +0.05 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.55 +0.04 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.53 +0.05 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 +0.04 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.44 +0.04 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.36 +0.04 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 +0.03 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 1 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.01 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
30MAR27 3.50 C 0.13 0.13 0.13 0.10 +0.02 55 1 4 +1
TOTAL CALL 317 10,458 +243
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29APR26 1.65 P 0.01 0.01 0.01 0.02 -0.02 49 10 15 -2
29APR26 1.70 P 0.03 0.03 0.03 0.03 -0.02 49 1 46 0
29APR26 1.75 P 0.05 0.05 0.04 0.04 -0.02 47 4 73 0
29APR26 1.80 P 0.06 0.06 0.06 0.06 -0.03 48 3 23 -1
29APR26 1.85 P 0.08 0.08 0.08 0.08 -0.03 48 1 39 -1
29APR26 1.90 P 0.00 0.00 0.00 0.11 -0.03 50 0 36 0
29APR26 1.95 P 0.00 0.00 0.00 0.14 -0.03 51 0 36 0
29APR26 2.00 P 0.16 0.16 0.16 0.17 -0.04 50 4 244 0
29APR26 2.10 P 0.00 0.00 0.00 0.25 -0.04 54 0 108 0
29APR26 2.20 P 0.00 0.00 0.00 0.33 -0.05 52 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.42 -0.05 52 0 309 0
29APR26 2.40 P 0.00 0.00 0.00 0.52 -0.05 61 0 167 0
29APR26 2.50 P 0.63 0.64 0.63 0.62 -0.05 68 2 78 -2
29APR26 2.60 P 0.00 0.00 0.00 0.72 -0.05 75 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.81 -0.06 0 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.91 -0.06 0 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.11 -0.06 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.05 -0.01 56 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.07 -0.02 52 0 7 0
28MAY26 1.75 P 0.08 0.08 0.08 0.09 -0.02 53 2 8 +2
28MAY26 1.80 P 0.15 0.15 0.10 0.11 -0.03 52 15 18 -3
28MAY26 1.85 P 0.00 0.00 0.00 0.13 -0.03 51 0 22 0
28MAY26 1.90 P 0.00 0.00 0.00 0.16 -0.03 53 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.19 -0.03 53 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.22 -0.03 53 1 17 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.29 -0.04 53 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.37 -0.04 55 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.45 -0.05 55 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.54 -0.05 57 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.63 -0.06 57 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.73 -0.06 63 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.82 -0.07 60 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.92 -0.07 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.02 -0.07 69 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.11 -0.07 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 49 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 -0.01 51 0 14 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 -0.01 53 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 -0.02 51 0 2 0
29JUN26 1.70 P 0.09 0.09 0.09 0.10 -0.02 52 2 7 +1
29JUN26 1.75 P 0.11 0.11 0.11 0.12 -0.02 51 2 6 +2
29JUN26 1.80 P 0.00 0.00 0.00 0.13 -0.04 48 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 -0.02 52 0 62 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 -0.03 51 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 -0.03 51 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.32 -0.04 52 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.40 -0.04 54 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.48 -0.04 55 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.57 -0.04 58 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.65 -0.05 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.74 -0.06 56 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.84 -0.06 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.93 -0.06 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.03 -0.06 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.12 -0.07 60 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.22 -0.07 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.32 -0.07 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
30JUL26 1.55 P 0.07 0.07 0.07 0.08 -0.01 54 2 2 +2
30JUL26 1.60 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.13 -0.03 53 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.15 -0.02 52 0 1 0
30JUL26 1.80 P 0.16 0.16 0.16 0.17 -0.03 51 100 101 +100
30JUL26 1.85 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.50 -0.06 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.59 -0.05 56 0 0 0
30JUL26 2.50 P 0.68 0.68 0.68 0.67 -0.06 55 2 2 +2
30JUL26 2.60 P 0.00 0.00 0.00 0.76 -0.06 57 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 -0.02 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 -0.02 55 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.16 -0.02 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.18 -0.03 54 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 -0.03 54 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.23 -0.03 54 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.26 -0.03 55 0 7 0
29SEP26 1.90 P 0.00 0.00 0.00 0.29 -0.03 56 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.32 -0.04 56 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.36 -0.03 58 0 211 0
29SEP26 2.10 P 0.00 0.00 0.00 0.41 -0.05 55 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.49 -0.04 57 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.57 -0.04 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.65 -0.04 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.73 -0.04 60 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.82 -0.04 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.90 -0.05 61 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.99 -0.05 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.08 -0.05 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.17 -0.06 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.26 -0.06 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.35 -0.06 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.45 -0.06 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.54 -0.06 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.63 -0.07 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.73 -0.07 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.82 -0.07 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.92 -0.07 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.02 -0.07 65 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 0.00 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.15 0.00 54 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.17 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.19 -0.02 54 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.22 0.00 56 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.24 -0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 -0.02 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.29 -0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 -0.02 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.34 -0.03 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.38 -0.02 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 -0.02 55 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 -0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 -0.02 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.62 -0.03 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.70 -0.03 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.78 -0.03 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.87 -0.02 60 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.95 -0.03 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.03 -0.04 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.12 -0.04 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.21 -0.04 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.30 -0.04 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.39 -0.05 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.48 -0.05 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.57 -0.06 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.66 -0.06 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.75 -0.06 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.85 -0.06 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.94 -0.06 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.04 -0.06 63 0 1 0
30MAR27 1.40 P 0.13 0.13 0.13 0.14 -0.01 53 1 4 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.18 -0.01 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 -0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 -0.02 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.32 -0.03 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 -0.03 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 -0.01 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.51 -0.03 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.58 -0.03 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.66 -0.03 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.74 -0.03 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.82 -0.03 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.90 -0.03 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.98 -0.04 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.07 -0.03 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.15 -0.04 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.24 -0.04 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.32 -0.05 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.41 -0.05 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.50 -0.05 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.59 -0.06 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.68 -0.06 59 0 1 0
TOTAL PUT 152 4,625 +102
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$ 134.60
29APR26 72.50 C 0.00 0.00 0.00 62.44 +5.71 107 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 59.83 +5.58 90 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 57.34 +5.59 86 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 54.97 +5.71 93 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 52.79 +6.01 103 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 49.90 +5.61 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 47.41 +5.61 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.30 +5.98 87 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 42.82 +5.93 82 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 39.69 +5.29 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 37.24 +5.34 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.46 +6.05 71 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 32.29 +5.24 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.96 +5.49 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 27.26 +5.24 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.60 +5.98 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 22.40 +5.13 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.98 +4.97 31 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 17.61 +4.75 31 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 15.32 +4.47 31 0 89 0
29APR26 122.50 C 14.50 14.50 14.50 13.13 +4.13 31 2 91 +2
29APR26 125.00 C 0.00 0.00 0.00 11.07 +3.51 31 0 47 0
29APR26 127.50 C 0.00 0.00 0.00 9.17 +3.12 31 0 96 0
29APR26 130.00 C 8.50 8.50 7.80 7.59 +3.07 32 16 275 +1
29APR26 132.50 C 6.42 6.67 6.42 6.03 +2.51 32 33 98 +12
29APR26 135.00 C 6.08 6.08 4.68 4.67 +2.06 31 25 202 +15
29APR26 137.50 C 4.52 4.52 3.53 3.55 +1.60 31 72 103 +24
29APR26 140.00 C 3.17 3.23 2.61 2.61 +1.20 31 124 188 +36
29APR26 142.50 C 2.40 2.40 2.10 1.96 +0.94 31 61 79 +40
29APR26 145.00 C 0.90 1.85 0.90 1.42 +0.68 31 143 122 +10
29APR26 147.50 C 1.16 1.35 1.05 1.03 +0.52 32 48 183 +17
29APR26 150.00 C 0.99 1.00 0.76 0.71 +0.36 32 55 179 +29
29APR26 152.50 C 0.00 0.00 0.00 0.48 +0.25 32 0 53 0
29APR26 155.00 C 0.42 0.42 0.40 0.32 +0.17 32 2 33 +2
29APR26 157.50 C 0.00 0.00 0.00 0.21 +0.11 32 0 44 0
29APR26 160.00 C 0.30 0.30 0.25 0.13 +0.07 31 5 38 -1
29APR26 162.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 14 0
29APR26 165.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 37.89 +5.99 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.54 +5.78 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.08 +5.72 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.77 +5.72 45 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 28.58 +5.91 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.14 +5.66 42 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.76 +5.43 40 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.82 +4.53 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.66 +4.30 32 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.59 +4.03 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.63 +3.74 32 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.80 +3.27 32 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 11.10 +3.02 32 0 30 0
28MAY26 130.00 C 9.90 9.90 9.90 9.64 +2.87 32 15 66 +15
28MAY26 132.50 C 9.19 9.19 8.73 8.19 +2.54 32 30 33 +30
28MAY26 135.00 C 7.64 7.73 6.88 6.92 +2.27 32 65 120 +18
28MAY26 137.50 C 6.13 6.13 6.13 5.74 +1.95 32 15 69 +15
28MAY26 140.00 C 5.39 5.39 4.75 4.73 +1.64 31 12 73 0
28MAY26 142.50 C 4.20 4.20 4.19 3.89 +1.38 31 16 54 +15
28MAY26 145.00 C 0.00 0.00 0.00 3.19 +1.16 32 0 156 0
28MAY26 147.50 C 0.00 0.00 0.00 2.56 +0.91 31 0 38 0
28MAY26 150.00 C 1.99 2.48 1.99 2.09 +0.75 32 50 88 +28
28MAY26 152.50 C 0.00 0.00 0.00 1.70 +0.65 32 0 33 0
28MAY26 155.00 C 0.00 0.00 0.00 1.34 +0.52 32 0 20 0
28MAY26 157.50 C 1.40 1.40 1.40 1.05 +0.41 32 15 34 +15
28MAY26 160.00 C 1.06 1.08 1.06 0.81 +0.32 32 2 45 -2
28MAY26 162.50 C 0.87 0.87 0.87 0.63 +0.27 32 15 35 +15
28MAY26 165.00 C 0.00 0.00 0.00 0.48 +0.20 32 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.35 +0.14 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 75.40 +5.82 87 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.57 +6.47 99 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.73 +6.12 87 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.95 +5.82 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.78 +6.14 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.30 +6.14 76 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.98 +5.30 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.38 +6.18 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.05 +5.34 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.32 +6.54 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.14 +5.83 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.69 +5.80 35 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 45.30 +5.82 39 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 42.83 +5.74 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 40.60 +5.87 41 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 38.20 +5.81 40 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.81 +5.72 39 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 33.45 +5.61 38 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.28 +5.65 39 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 28.94 +5.46 37 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.88 +5.40 38 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 24.63 +5.15 37 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.45 +4.88 36 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.77 +4.00 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.84 +3.76 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 16.01 +3.25 31 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.30 +3.16 31 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.77 +3.03 31 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.32 +2.91 32 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 9.94 +2.62 32 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.60 +2.35 31 0 112 0
29JUN26 137.50 C 8.00 8.00 8.00 7.45 +2.11 31 3 50 +3
29JUN26 140.00 C 6.45 6.45 6.45 6.44 +1.86 31 15 90 0
29JUN26 142.50 C 0.00 0.00 0.00 5.54 +1.63 31 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.74 +1.42 31 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.97 +1.17 31 0 91 0
29JUN26 150.00 C 3.45 3.45 3.45 3.45 +1.09 31 1 77 -1
29JUN26 152.50 C 2.96 2.96 2.96 2.97 +0.93 32 1 3 -1
29JUN26 155.00 C 2.47 2.47 2.47 2.47 +0.77 31 1 30 0
29JUN26 157.50 C 0.00 0.00 0.00 2.02 +0.61 31 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.68 +0.51 31 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.39 +0.43 31 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.15 +0.36 31 0 2 0
29JUN26 167.50 C 1.23 1.23 1.23 0.94 +0.29 31 1 6 0
30JUL26 105.00 C 0.00 0.00 0.00 32.17 +5.77 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.88 +5.55 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.66 +5.29 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.50 +4.99 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.43 +4.74 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.82 +3.85 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.98 +3.63 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.24 +3.40 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.59 +3.08 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.05 +2.91 31 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.83 +2.96 32 0 0 0
30JUL26 132.50 C 11.87 11.87 11.87 11.44 +2.73 32 7 22 +7
30JUL26 135.00 C 11.06 11.06 11.06 10.00 +2.34 31 15 15 +15
30JUL26 137.50 C 9.34 9.34 9.34 9.00 +2.28 31 15 15 +15
30JUL26 140.00 C 8.40 8.40 8.40 7.81 +1.92 31 15 15 +15
30JUL26 142.50 C 6.92 6.92 6.92 6.88 +1.73 31 15 15 +15
30JUL26 145.00 C 6.09 6.09 6.09 6.01 +1.52 31 15 15 +15
30JUL26 147.50 C 5.33 5.33 5.33 5.27 +1.37 31 15 15 +15
30JUL26 150.00 C 0.00 0.00 0.00 4.59 +1.10 31 0 3 0
30JUL26 152.50 C 4.59 4.59 4.59 4.05 - 31 3 3 -
29SEP26 67.50 C 0.00 0.00 0.00 68.82 +6.54 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.39 +6.53 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.96 +6.51 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.53 +6.60 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.12 +6.59 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.67 +6.53 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.32 +6.55 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.92 +6.50 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.53 +6.45 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.22 +6.45 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.88 +6.38 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.50 +6.25 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.06 +6.00 39 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.23 +5.33 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.56 +5.74 37 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 32.87 +5.09 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.18 +5.38 35 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.09 +5.21 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 27.06 +4.94 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.12 +4.72 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.25 +4.48 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.85 +3.63 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.20 +3.43 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.64 +3.24 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.17 +3.01 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.79 +2.87 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 13.59 +2.94 31 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.34 +2.66 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.18 +2.55 30 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 10.12 +2.37 30 0 9 0
29SEP26 142.50 C 9.51 9.51 9.51 9.01 +2.07 30 15 66 +15
29SEP26 145.00 C 0.00 0.00 0.00 8.18 +1.96 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.37 +1.80 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.64 +1.66 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.97 +1.45 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.27 +1.19 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.78 +1.15 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.25 +1.03 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.78 +0.93 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.36 +0.84 30 0 2 0
29SEP26 167.50 C 3.25 3.25 3.25 2.98 +0.75 30 4 8 +4
30DEC26 72.50 C 0.00 0.00 0.00 64.35 +6.66 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.90 +6.60 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.55 +6.63 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.17 +6.62 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.79 +6.58 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.36 +6.47 43 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.08 +6.73 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.68 +6.35 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.38 +6.27 39 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 42.99 +5.96 38 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.79 +6.00 37 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.53 +5.81 36 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.34 +5.64 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.21 +5.22 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.14 +5.29 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.14 +5.10 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.20 +4.92 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.36 +4.75 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.59 +4.51 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.88 +4.32 32 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.67 +3.48 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.14 +3.28 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.76 +3.01 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.43 +2.88 30 0 46 0
30DEC26 132.50 C 15.22 15.22 15.22 15.33 +2.89 30 15 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.12 +2.77 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 12.99 +2.53 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.95 +2.46 30 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 10.97 +2.20 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.00 +1.97 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.25 +2.01 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.42 +1.68 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 7.73 +1.71 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.07 +1.63 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 6.57 +1.63 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.80 +1.30 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.23 +1.16 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.80 +1.14 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.36 +1.02 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.89 +5.47 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.86 +5.26 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.00 +5.12 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.16 +4.96 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.65 +4.04 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 25.69 +4.61 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.17 +4.53 31 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.64 +3.99 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.15 +3.79 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.66 +3.72 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.34 +3.53 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.69 +2.82 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.54 +2.78 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.45 +2.54 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.42 +2.43 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.48 +2.32 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.60 +2.13 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.83 +2.09 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.17 +2.21 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.35 +1.77 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.77 +1.74 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.19 +1.70 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.40 +1.46 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.85 +1.35 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.30 +1.21 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.80 +1.12 29 0 3 0
TOTAL CALL 977 9,774 +453
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.02 -0.09 32 0 102 0
29APR26 110.00 P 0.22 0.27 0.22 0.04 -0.16 32 9 83 +7
29APR26 112.50 P 0.00 0.00 0.00 0.08 -0.27 32 0 102 0
29APR26 115.00 P 0.60 0.60 0.34 0.15 -0.44 31 21 84 -18
29APR26 117.50 P 0.53 0.53 0.53 0.29 -0.65 32 3 87 -3
29APR26 120.00 P 0.73 0.78 0.73 0.50 -0.94 32 28 652 +22
29APR26 122.50 P 0.99 0.99 0.99 0.81 -1.31 32 1 97 0
29APR26 125.00 P 1.32 1.49 1.32 1.26 -1.72 32 13 450 +9
29APR26 127.50 P 1.85 2.10 1.71 1.88 -2.17 32 131 129 +1
29APR26 130.00 P 2.33 2.61 2.30 2.69 -2.58 32 123 484 +61
29APR26 132.50 P 3.31 3.67 3.06 3.66 -3.08 32 447 448 +342
29APR26 135.00 P 3.92 4.50 3.92 4.80 -3.45 31 19 98 +16
29APR26 137.50 P 5.57 5.57 5.57 6.23 -3.83 31 2 134 +2
29APR26 140.00 P 7.05 7.05 7.05 7.60 -4.42 29 15 39 0
29APR26 142.50 P 0.00 0.00 0.00 9.63 -4.49 31 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 11.59 -4.73 31 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 13.68 -4.92 31 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 15.88 -5.08 31 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 18.18 -5.20 31 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 20.54 -5.68 31 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 22.96 -5.73 31 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.42 -5.46 32 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.98 -5.38 37 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 30.40 -5.47 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.90 -5.47 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.06 33 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 -0.10 32 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 -0.16 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 -0.25 32 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.21 -0.35 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.34 -0.50 32 0 56 0
28MAY26 112.50 P 0.97 0.97 0.97 0.53 -0.68 32 1 44 -1
28MAY26 115.00 P 1.21 1.21 1.21 0.78 -0.90 32 1 65 -1
28MAY26 117.50 P 0.00 0.00 0.00 1.12 -1.15 32 0 62 0
28MAY26 120.00 P 2.00 2.00 1.74 1.57 -1.40 32 32 47 +17
28MAY26 122.50 P 2.34 2.34 2.34 2.12 -1.68 32 8 62 +8
28MAY26 125.00 P 2.80 2.82 2.80 2.79 -2.03 32 30 106 +10
28MAY26 127.50 P 0.00 0.00 0.00 3.61 -2.37 32 0 82 0
28MAY26 130.00 P 4.31 4.60 4.31 4.59 -2.45 32 45 87 +35
28MAY26 132.50 P 5.36 5.40 5.36 5.38 -3.19 31 17 78 +17
28MAY26 135.00 P 0.00 0.00 0.00 6.72 -3.30 31 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 8.07 -3.63 31 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 9.67 -3.80 31 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 11.34 -4.06 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 13.10 -4.31 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 15.02 -4.47 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 17.01 -4.67 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 19.09 -4.95 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.27 -5.36 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.96 -6.46 24 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.60 -6.28 29 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.98 -6.30 28 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.54 -6.36 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.97 -6.45 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
29JUN26 85.00 P 0.25 0.25 0.25 0.01 -0.02 33 6 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 40 0
29JUN26 90.00 P 0.31 0.31 0.31 0.03 -0.05 32 1 108 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.09 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.13 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.19 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.18 -0.26 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.27 -0.35 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.40 -0.48 31 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.58 -0.62 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.82 -0.81 31 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 1.11 -1.03 31 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 1.52 -1.23 32 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 2.01 -1.43 32 0 33 0
29JUN26 120.00 P 2.72 2.72 2.65 2.59 -1.69 32 18 46 -8
29JUN26 122.50 P 0.00 0.00 0.00 3.24 -1.99 32 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 4.07 -2.19 32 0 97 0
29JUN26 127.50 P 5.05 5.05 5.05 4.99 -2.41 32 10 87 +10
29JUN26 130.00 P 0.00 0.00 0.00 5.94 -2.68 32 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 7.02 -2.86 31 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 8.22 -3.22 31 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 9.61 -3.43 31 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 11.10 -3.68 31 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 12.71 -3.85 31 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 14.39 -4.11 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 16.17 -4.28 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 18.08 -5.00 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 20.03 -4.94 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.11 -5.33 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 23.82 -5.86 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 25.98 -6.01 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 28.36 -5.95 29 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 30.73 -6.17 29 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.22 -6.20 31 0 0 0
30JUL26 105.00 P 1.28 1.28 1.28 0.75 -0.66 31 2 2 +2
30JUL26 107.50 P 0.00 0.00 0.00 1.01 -0.80 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.34 -1.03 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.71 -1.26 31 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.27 -1.36 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 2.84 -1.61 31 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 3.49 -1.82 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 4.28 -2.07 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 5.11 -2.27 32 0 0 0
30JUL26 127.50 P 5.75 5.75 5.75 5.92 -2.58 31 15 15 +15
30JUL26 130.00 P 0.00 0.00 0.00 7.12 -2.60 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 8.21 -2.85 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 9.44 -3.04 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 10.80 -3.36 31 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.20 -3.61 31 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 13.81 -3.78 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.44 -3.96 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.21 -4.26 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.00 -4.76 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 20.94 - 31 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.08 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.12 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.16 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.26 -0.20 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 -0.28 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.48 -0.36 30 0 48 0
29SEP26 97.50 P 0.00 0.00 0.00 0.66 -0.45 30 0 21 0
29SEP26 100.00 P 1.35 1.35 1.35 0.87 -0.56 30 10 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.13 -0.66 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.45 -0.80 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.82 -0.93 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.27 -1.19 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.76 -1.37 30 0 63 0
29SEP26 115.00 P 0.00 0.00 0.00 3.47 -1.47 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 4.14 -1.65 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.93 -1.84 31 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 5.77 -1.96 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 6.74 -2.04 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.77 -2.16 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.83 -2.37 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.93 -2.62 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.12 -2.89 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.46 -3.10 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 13.90 -3.84 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.44 -4.05 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 17.06 -4.27 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 18.59 -4.44 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.20 -4.76 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.01 -4.94 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 23.84 -5.15 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 25.78 -5.30 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 27.77 -5.44 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.80 -5.57 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 32.22 -5.39 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.40 -5.45 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.06 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.11 -0.09 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 -0.12 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.15 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 -0.19 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.44 -0.26 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.59 -0.31 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.77 -0.39 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.99 -0.47 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.25 -0.58 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.57 -0.67 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.93 -0.80 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.36 -0.89 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.85 -1.05 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.38 -1.17 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.03 -1.48 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.67 -1.68 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 5.64 -1.67 30 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 6.48 -1.83 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 7.43 -1.76 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 8.38 -1.91 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 9.39 -2.09 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 10.47 -2.30 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.64 -2.42 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 12.81 -2.70 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 14.13 -2.85 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.54 -3.01 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 17.02 -3.61 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 18.57 -3.77 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.85 -4.04 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 21.52 -4.44 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 23.31 -4.55 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 25.26 -4.53 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 26.96 -4.82 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.87 -4.94 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.80 -5.09 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.79 -5.22 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.81 -5.31 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.87 -5.41 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.72 -1.16 29 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 4.37 -1.30 29 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 5.02 -1.67 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 5.81 -1.77 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.82 -1.69 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 7.70 -1.92 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 8.66 -2.00 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 9.62 -2.11 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.82 -2.25 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.86 -2.46 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.98 -2.71 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.39 -2.74 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.73 -2.90 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.15 -3.05 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.62 -3.34 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.15 -3.51 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 21.46 -3.96 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.11 -4.11 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.72 -4.35 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 26.52 -4.45 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.33 -4.58 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.18 -4.46 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.16 -4.51 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.08 -4.64 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.07 -4.99 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.00 -5.20 29 0 0 0
TOTAL PUT 1,008 10,198 +544
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$ 2.99
29APR26 2.00 C 0.00 0.00 0.00 1.01 - 93 0 0 -
29APR26 2.10 C 0.00 0.00 0.00 0.91 +0.10 83 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 +0.09 74 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.70 +0.08 52 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.62 +0.08 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 +0.07 55 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.43 +0.06 52 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 +0.06 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.03 44 0 11 0
29APR26 2.90 C 0.20 0.20 0.20 0.20 +0.03 45 60 91 +55
29APR26 3.00 C 0.00 0.00 0.00 0.15 +0.03 46 25 95 +25
29APR26 3.10 C 0.09 0.12 0.09 0.11 +0.02 46 45 255 +5
29APR26 3.20 C 0.06 0.08 0.06 0.07 +0.01 44 80 463 +25
29APR26 3.30 C 0.05 0.05 0.05 0.05 +0.01 45 35 61 +35
29APR26 3.40 C 0.03 0.03 0.03 0.03 0.00 43 15 131 0
29APR26 3.50 C 0.02 0.02 0.02 0.02 0.00 44 30 310 +20
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.01 - 61 0 0 -
28MAY26 2.10 C 0.00 0.00 0.00 0.91 +0.07 55 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.83 +0.09 62 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.56 +0.07 52 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
28MAY26 3.00 C 0.21 0.21 0.21 0.22 +0.03 46 5 60 +5
28MAY26 3.10 C 0.18 0.18 0.18 0.17 +0.02 44 1 1 +1
28MAY26 3.20 C 0.12 0.12 0.12 0.14 +0.02 46 2 32 +2
28MAY26 3.30 C 0.10 0.10 0.10 0.11 +0.01 46 20 691 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 0.00 44 0 800 0
28MAY26 3.50 C 0.07 0.07 0.07 0.06 0.00 44 8 391 +8
28MAY26 3.60 C 0.04 0.04 0.04 0.05 0.00 46 10 525 +10
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 46 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 46 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 45 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.31 +0.09 68 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 +0.08 65 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 +0.08 62 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 +0.08 59 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 +0.08 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.06 +0.07 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 +0.08 57 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 +0.07 51 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 +0.07 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 +0.07 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 +0.06 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.59 +0.07 50 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 +0.06 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 +0.05 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 +0.04 45 0 12 0
29JUN26 2.90 C 0.33 0.33 0.33 0.33 +0.04 48 50 52 +50
29JUN26 3.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 25 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 +0.02 47 0 13 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 +0.01 46 0 73 0
29JUN26 3.40 C 0.13 0.13 0.12 0.14 +0.02 47 97 774 +97
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 1,123 0
29JUN26 3.60 C 0.09 0.09 0.09 0.10 +0.01 48 4 91 +4
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 47 0 25 0
29JUN26 3.80 C 0.07 0.07 0.07 0.07 +0.01 49 67 174 +67
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 60 0
29JUN26 4.00 C 0.05 0.05 0.05 0.05 +0.01 49 22 142 +22
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 46 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.05 - 61 0 0 -
30JUL26 2.10 C 0.00 0.00 0.00 0.96 +0.09 59 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 +0.07 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 +0.08 52 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.63 +0.07 51 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 +0.05 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 2.00 C 1.05 1.05 1.05 1.08 +0.10 56 30 30 +30
29SEP26 2.10 C 0.00 0.00 0.00 0.98 +0.08 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.08 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 +0.08 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 +0.06 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.05 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.05 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 +0.04 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.04 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.04 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.03 47 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 +0.02 47 0 45 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 59 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 +0.02 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 +0.02 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.02 48 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.01 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.01 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.07 46 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 +0.08 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 +0.07 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 +0.07 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.06 46 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.06 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 +0.05 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.05 47 0 2 0
30DEC26 2.90 C 0.55 0.55 0.55 0.54 +0.05 46 1 1 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.05 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.04 47 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 +0.04 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.04 47 0 34 0
30DEC26 3.50 C 0.32 0.32 0.32 0.33 +0.03 47 5 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 +0.02 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 +0.02 48 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.02 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 - 46 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 1.07 +0.08 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 +0.07 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.06 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 +0.06 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 +0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.04 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.04 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.04 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.03 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.02 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.02 48 0 452 0
TOTAL CALL 612 11,718 +462
29APR26 2.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.02 49 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.02 49 0 472 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 -0.04 46 0 289 0
29APR26 2.90 P 0.10 0.11 0.10 0.11 -0.04 47 35 273 +35
29APR26 3.00 P 0.17 0.17 0.14 0.16 -0.05 47 28 592 -13
29APR26 3.10 P 0.21 0.21 0.21 0.21 -0.06 45 1 2,359 0
29APR26 3.20 P 0.27 0.27 0.27 0.28 -0.06 45 20 338 -20
29APR26 3.30 P 0.00 0.00 0.00 0.35 -0.08 43 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.09 41 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 -0.09 41 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.33 -0.07 87 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
28MAY26 2.00 P 0.01 0.01 0.01 0.01 - 59 2 2 -
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 33 0
28MAY26 2.60 P 0.08 0.08 0.08 0.07 -0.02 48 30 40 +30
28MAY26 2.70 P 0.00 0.00 0.00 0.10 -0.02 48 0 67 0
28MAY26 2.80 P 0.13 0.13 0.12 0.13 -0.03 47 3 97 +3
28MAY26 2.90 P 0.00 0.00 0.00 0.17 -0.04 46 0 182 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 102 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 -0.05 47 0 51 0
28MAY26 3.20 P 0.00 0.00 0.00 0.34 -0.06 46 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.41 -0.07 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.48 -0.08 45 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.56 -0.08 44 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.84 -0.07 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.93 -0.07 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.03 -0.07 53 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.33 -0.07 63 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 -0.01 51 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.02 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 39 0
29JUN26 2.60 P 0.10 0.10 0.10 0.11 -0.02 47 4 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.03 47 0 100 0
29JUN26 2.80 P 0.17 0.17 0.17 0.18 -0.04 46 2 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.04 47 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.04 47 0 7,830 0
29JUN26 3.20 P 0.42 0.42 0.42 0.39 -0.06 45 1 81 -1
29JUN26 3.30 P 0.00 0.00 0.00 0.46 -0.06 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 -0.07 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 -0.07 46 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 -0.07 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 -0.08 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 -0.07 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 -0.07 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 -0.07 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 -0.09 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.24 -0.07 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 -0.08 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30JUL26 2.50 P 0.11 0.11 0.11 0.12 -0.01 49 25 25 +25
30JUL26 2.60 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
30JUL26 3.20 P 0.43 0.43 0.43 0.43 -0.07 45 1 1 +1
30JUL26 3.30 P 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.64 -0.07 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.72 -0.07 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.89 -0.08 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.02 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.02 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 136 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.03 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 -0.03 48 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.03 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 -0.05 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 -0.05 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.05 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.06 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 -0.06 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 -0.06 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.74 -0.06 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 -0.07 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.07 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 -0.07 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 -0.07 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.07 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.31 -0.08 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 -0.08 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 -0.08 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 -0.08 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 -0.08 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 -0.07 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 -0.08 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 -0.09 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 -0.01 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 -0.02 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.02 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.02 48 0 111 0
30DEC26 2.50 P 0.24 0.24 0.24 0.24 -0.02 48 50 353 -50
30DEC26 2.60 P 0.27 0.27 0.27 0.28 -0.02 48 46 503 +6
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.03 48 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.03 48 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.41 -0.05 47 0 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 186 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.05 47 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.06 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.06 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.05 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 -0.06 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 -0.05 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 -0.06 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 -0.06 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 -0.07 50 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.06 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 -0.07 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.07 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 -0.07 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.72 -0.07 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 - 48 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 2.20 P 0.17 0.17 0.17 0.17 -0.02 47 10 12 +10
30MAR27 2.30 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 -0.02 48 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.03 47 0 82 0
30MAR27 2.70 P 0.00 0.00 0.00 0.38 -0.03 48 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.43 -0.03 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 -0.03 47 0 69 0
30MAR27 3.00 P 0.00 0.00 0.00 0.54 -0.04 48 0 20 0
30MAR27 3.10 P 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.66 -0.05 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.72 -0.06 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 -0.04 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 -0.06 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.06 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.25 -0.07 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 -0.07 49 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 -0.07 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 -0.07 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.07 51 0 5 0
TOTAL PUT 258 23,326 +26
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$ 47.54
29APR26 38.00 C 0.00 0.00 0.00 9.63 - 35 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 8.54 +0.58 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.92 +0.89 50 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.95 +0.82 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.84 +0.56 35 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.98 +0.49 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.18 +0.42 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.45 +0.35 36 0 0 0
29APR26 46.00 C 2.93 2.93 2.93 2.81 +0.37 36 30 30 0
29APR26 47.00 C 2.51 2.51 2.17 2.19 +0.24 35 49 60 +34
29APR26 48.00 C 0.00 0.00 0.00 1.67 +0.14 35 0 41 0
29APR26 49.00 C 1.36 1.36 1.33 1.28 +0.10 35 36 36 +21
29APR26 50.00 C 0.99 1.02 0.94 0.96 +0.06 35 77 246 +58
29APR26 52.50 C 0.48 0.48 0.43 0.42 0.00 35 32 97 +17
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 138 0
29APR26 57.50 C 0.07 0.07 0.07 0.06 -0.01 36 5 238 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 358 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 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 67 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 74 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.85 - 36 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 8.94 +0.70 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.22 +0.84 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.29 +0.73 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.29 +0.51 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.51 +0.45 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.78 +0.39 34 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.12 +0.35 34 0 0 0
28MAY26 46.00 C 3.64 3.65 3.64 3.54 +0.41 35 55 47 +41
28MAY26 47.00 C 3.07 3.27 3.06 2.92 +0.28 34 67 55 +30
28MAY26 48.00 C 2.57 2.61 2.57 2.42 +0.20 33 42 42 +42
28MAY26 49.00 C 2.14 2.14 2.14 1.99 +0.15 33 15 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.63 +0.11 33 0 19 0
28MAY26 52.50 C 0.00 0.00 0.00 0.96 +0.05 34 0 31 0
28MAY26 55.00 C 0.55 0.56 0.53 0.53 +0.01 34 42 33 -1
28MAY26 57.50 C 0.31 0.31 0.31 0.28 0.00 34 1 46 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 111 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 35 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.96 - 37 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 9.14 +0.78 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.22 +0.69 37 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.29 +0.56 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.49 +0.51 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.75 +0.46 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.06 +0.42 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.42 +0.36 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 3.83 +0.38 35 0 15 0
29JUN26 47.00 C 3.42 3.49 3.41 3.29 +0.34 34 60 171 -15
29JUN26 48.00 C 2.92 2.94 2.87 2.81 +0.27 34 75 85 +45
29JUN26 49.00 C 2.47 2.48 2.43 2.37 +0.21 34 75 60 +30
29JUN26 50.00 C 0.00 0.00 0.00 2.00 +0.15 34 0 31 0
29JUN26 52.50 C 1.41 1.41 1.40 1.30 +0.10 34 20 41 -10
29JUN26 55.00 C 0.83 0.88 0.82 0.81 +0.05 34 80 62 -2
29JUN26 57.50 C 0.55 0.55 0.52 0.50 +0.02 34 37 112 +37
29JUN26 60.00 C 0.31 0.31 0.31 0.30 -0.01 34 22 597 +20
29JUN26 62.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 35 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 36 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.21 - 40 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 9.14 +0.60 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.35 +0.63 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.63 +0.65 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.74 +0.47 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.03 +0.40 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.39 +0.37 35 0 0 0
30JUL26 45.00 C 5.10 5.10 5.10 4.79 +0.40 35 1 1 +1
30JUL26 46.00 C 4.48 4.48 4.44 4.24 +0.38 35 45 45 +45
30JUL26 47.00 C 3.80 3.84 3.80 3.73 +0.34 35 13 46 +1
30JUL26 48.00 C 0.00 0.00 0.00 3.25 +0.27 34 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 2.84 +0.22 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 2.49 +0.20 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 1.73 +0.10 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 1.18 +0.04 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.48 - 38 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 9.72 +0.74 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 +0.71 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.27 +0.38 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.67 +0.38 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.07 +0.37 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.48 +0.30 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.97 +0.46 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.30 +0.25 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.86 +0.22 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.45 +0.22 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.04 +0.16 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.71 +0.16 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.93 +0.11 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.28 +0.07 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.77 +0.05 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.38 +0.04 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.02 38 0 15 0
29SEP26 65.00 C 0.64 0.64 0.64 0.81 -0.02 38 38 38 +38
29SEP26 67.50 C 0.51 0.51 0.51 0.61 0.00 38 2 2 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.47 0.00 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.90 - 35 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 10.22 +0.52 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.56 +0.48 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.90 +0.38 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.34 +0.37 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.79 +0.11 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.28 +0.09 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.80 +0.29 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 +0.27 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.90 +0.23 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.50 +0.23 36 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.10 +0.21 36 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.74 +0.17 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.93 +0.15 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.26 +0.12 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.68 +0.08 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.18 +0.06 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 -0.01 37 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 1.50 +0.02 37 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 0.00 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 11.57 - 35 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 10.96 +0.47 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.35 +0.41 35 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 9.81 +0.41 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.27 +0.41 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.73 +0.35 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 +0.34 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.80 +0.35 36 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 7.33 +0.31 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.92 +0.29 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.53 +0.29 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.14 +0.28 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.75 +0.23 36 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 4.95 +0.22 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.23 +0.17 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.60 +0.16 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.08 +0.13 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.59 +0.01 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.29 +0.09 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.92 +0.06 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.65 +0.06 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.33 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
TOTAL CALL 919 9,888 +434
29APR26 38.00 P 0.11 0.11 0.11 0.02 - 36 3 3 -
29APR26 39.00 P 0.14 0.14 0.13 0.04 -0.06 36 40 40 +29
29APR26 40.00 P 0.20 0.21 0.18 0.08 -0.09 36 32 32 +32
29APR26 41.00 P 0.27 0.28 0.25 0.13 -0.14 36 37 45 +37
29APR26 42.00 P 0.37 0.37 0.35 0.23 -0.20 36 17 80 +4
29APR26 43.00 P 0.51 0.51 0.46 0.37 -0.27 36 45 59 +20
29APR26 44.00 P 0.69 0.74 0.67 0.57 -0.35 36 30 55 -15
29APR26 45.00 P 1.03 1.03 0.89 0.85 -0.42 36 14 70 +14
29APR26 46.00 P 1.25 1.30 1.22 1.20 -0.50 36 67 51 -17
29APR26 47.00 P 1.65 1.65 1.59 1.64 -0.57 37 91 127 +35
29APR26 48.00 P 2.05 2.12 2.01 2.16 -0.63 37 182 145 +75
29APR26 49.00 P 2.67 2.68 2.55 2.71 -0.64 36 90 169 +17
29APR26 50.00 P 3.05 3.47 2.98 3.42 -0.71 37 90 353 -26
29APR26 52.50 P 0.00 0.00 0.00 5.32 -0.87 36 0 173 0
29APR26 55.00 P 7.50 7.50 7.50 7.71 -0.88 42 10 345 +10
29APR26 57.50 P 0.00 0.00 0.00 9.99 -1.01 38 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 12.46 -1.00 0 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 14.96 -1.02 0 0 46 -300
29APR26 65.00 P 0.00 0.00 0.00 17.55 -0.90 64 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 20.03 -0.93 68 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 22.46 -0.94 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.96 -1.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.53 -0.86 84 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.15 -0.74 100 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.51 -0.89 91 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.13 -0.75 109 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.69 -0.71 118 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.14 -0.75 119 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 - 35 0 0 -
28MAY26 39.00 P 0.33 0.33 0.33 0.19 -0.12 35 2 2 +2
28MAY26 40.00 P 0.44 0.45 0.42 0.29 -0.16 35 9 16 +6
28MAY26 41.00 P 0.55 0.55 0.55 0.42 -0.22 34 2 2 +2
28MAY26 42.00 P 0.00 0.00 0.00 0.60 -0.26 35 0 30 0
28MAY26 43.00 P 0.00 0.00 0.00 0.83 -0.31 35 0 26 0
28MAY26 44.00 P 1.18 1.19 1.10 1.10 -0.37 35 20 36 +6
28MAY26 45.00 P 1.44 1.48 1.44 1.44 -0.44 35 21 52 +5
28MAY26 46.00 P 1.77 1.83 1.77 1.85 -0.49 35 32 128 0
28MAY26 47.00 P 2.24 2.27 2.23 2.32 -0.53 35 39 102 +21
28MAY26 48.00 P 2.73 2.80 2.68 2.82 -0.60 35 60 91 +45
28MAY26 49.00 P 3.22 3.45 3.22 3.40 -0.55 35 120 141 +60
28MAY26 50.00 P 0.00 0.00 0.00 3.97 -0.64 34 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 5.78 -0.70 34 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 7.71 -0.95 31 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 10.11 -0.89 34 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 12.64 -0.82 41 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 14.96 -1.02 0 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 17.55 -0.90 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.03 -0.93 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.46 -0.97 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.96 -1.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.53 -0.88 63 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.15 -0.76 73 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.51 -0.90 68 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.13 -0.79 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.69 -0.73 86 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.14 -0.78 87 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 - 35 0 0 -
29JUN26 39.00 P 0.00 0.00 0.00 0.58 -0.22 35 0 27 0
29JUN26 40.00 P 0.91 0.91 0.91 0.80 -0.24 35 2 2 +2
29JUN26 41.00 P 1.15 1.15 1.12 1.04 -0.28 35 17 17 +17
29JUN26 42.00 P 1.40 1.40 1.40 1.33 -0.32 35 7 52 0
29JUN26 43.00 P 0.00 0.00 0.00 1.66 -0.38 35 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 2.06 -0.40 35 0 37 0
29JUN26 45.00 P 2.36 2.45 2.36 2.49 -0.46 35 30 60 +8
29JUN26 46.00 P 2.90 2.94 2.72 2.97 -0.52 35 40 90 +15
29JUN26 47.00 P 3.40 3.45 3.20 3.48 -0.58 35 45 90 +15
29JUN26 48.00 P 3.92 3.92 3.92 4.03 -0.65 35 15 105 +15
29JUN26 49.00 P 4.57 4.59 4.57 4.66 -0.54 35 45 8 -34
29JUN26 50.00 P 0.00 0.00 0.00 5.29 -0.62 35 0 41 0
29JUN26 52.50 P 0.00 0.00 0.00 6.95 -0.85 32 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 9.14 -0.86 34 0 49 0
29JUN26 57.50 P 0.00 0.00 0.00 11.42 -0.82 36 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 13.78 -0.80 38 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.95 -1.05 30 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.35 -1.09 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.93 -0.96 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.29 -0.98 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.72 -1.03 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.42 -0.92 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.91 -0.93 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.16 -1.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.66 -1.17 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.36 -1.03 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.86 -1.02 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.13 -1.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.62 -1.16 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.22 -0.97 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.67 - 35 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.87 -0.28 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.14 -0.28 35 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 1.41 -0.34 35 0 30 0
30JUL26 42.00 P 1.78 1.78 1.78 1.74 -0.36 35 2 47 +2
30JUL26 43.00 P 0.00 0.00 0.00 2.10 -0.42 35 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 2.52 -0.44 36 0 30 0
30JUL26 45.00 P 0.00 0.00 0.00 2.96 -0.50 35 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 3.42 -0.56 35 0 0 0
30JUL26 47.00 P 3.93 3.93 3.93 3.94 -0.60 35 15 15 +15
30JUL26 48.00 P 4.44 4.44 4.40 4.50 -0.64 35 17 17 +17
30JUL26 49.00 P 5.08 5.08 5.02 5.11 -0.58 35 29 22 +22
30JUL26 50.00 P 0.00 0.00 0.00 5.74 -0.63 35 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.52 -0.78 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.45 -0.88 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.83 -0.63 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.78 -0.98 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.08 -1.03 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.63 -0.81 37 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.93 -0.96 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.43 - 38 0 0 -
29SEP26 39.00 P 1.96 1.96 1.96 1.70 -0.36 38 1 9 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.07 -0.35 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 -0.37 39 0 0 0
29SEP26 42.00 P 3.05 3.05 3.05 2.81 -0.41 39 15 20 +15
29SEP26 43.00 P 3.47 3.47 3.47 3.23 -0.42 39 15 15 +15
29SEP26 44.00 P 3.92 3.92 3.92 3.67 -0.49 39 15 48 +15
29SEP26 45.00 P 0.00 0.00 0.00 4.18 -0.49 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.69 -0.53 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.26 -0.55 39 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.85 -0.56 39 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 6.45 -0.61 40 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 -0.62 40 0 17 0
29SEP26 52.50 P 9.26 9.26 9.26 8.87 -0.66 40 1 18 +1
29SEP26 55.00 P 0.00 0.00 0.00 10.76 -0.71 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.80 -0.73 42 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.96 -0.75 43 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.21 -0.77 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.53 -0.78 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.92 -0.77 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.35 -0.79 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.82 -0.78 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.24 -0.84 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.68 -0.83 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.12 -0.83 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.49 -0.91 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.02 -0.83 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.40 -0.91 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.89 -0.98 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.34 -0.99 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.78 -1.01 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.02 - 37 0 0 -
30DEC26 39.00 P 2.70 2.70 2.70 2.35 -0.40 37 1 1 +1
30DEC26 40.00 P 3.10 3.10 3.10 2.78 -0.34 38 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.16 -0.39 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.40 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.02 -0.44 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.50 -0.47 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.02 -0.47 38 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.53 -0.51 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.10 -0.54 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 -0.54 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.30 -0.57 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.94 -0.60 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.64 -0.64 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.50 -0.66 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.46 -0.70 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.51 -0.74 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 -0.74 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.94 -0.76 42 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.24 -0.77 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.61 -0.78 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.99 -0.81 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.44 -0.81 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.76 -0.88 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.17 -0.88 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.55 -0.93 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.03 -0.88 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.47 -0.88 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.92 -0.95 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.34 -0.99 55 0 0 0
30MAR27 38.00 P 3.02 3.02 3.02 2.73 - 38 2 2 -
30MAR27 39.00 P 0.00 0.00 0.00 3.09 -0.29 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 -0.35 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.90 -0.35 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.34 -0.35 38 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 4.78 -0.42 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 -0.42 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.82 -0.42 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 -0.46 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.92 -0.48 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 -0.49 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 8.12 -0.50 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.74 -0.54 39 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 10.44 -0.56 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.24 -0.61 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.13 -0.64 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.16 -0.66 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.23 -0.70 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.43 -0.71 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.65 -0.74 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.97 -0.74 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.26 -0.80 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.57 -0.87 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.92 -0.93 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.27 -0.90 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.66 -0.90 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.07 -0.91 47 0 0 0
TOTAL PUT 1,368 9,029 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 52.85
02APR26 41.00 C 0.00 0.00 0.00 12.20 - 356 0 0 -
02APR26 42.00 C 0.00 0.00 0.00 11.16 +2.45 320 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 10.15 +2.44 291 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 9.12 +2.41 259 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 8.00 +2.29 202 0 25 0
02APR26 46.00 C 0.00 0.00 0.00 7.05 +2.32 193 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 6.03 +2.26 166 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 5.00 +2.13 136 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 3.97 +1.98 107 0 19 0
02APR26 50.00 C 2.56 2.56 2.56 2.96 +1.62 82 1 18 0
02APR26 52.50 C 1.40 1.40 0.51 0.84 +0.50 58 240 193 +16
02APR26 55.00 C 0.40 0.40 0.09 0.07 +0.02 57 109 125 +2
02APR26 57.50 C 0.03 0.03 0.03 0.01 0.00 72 2 52 +1
02APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 207 0 400 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 12.20 - 117 0 0 -
10APR26 42.00 C 0.00 0.00 0.00 11.16 +2.42 104 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 10.15 +2.39 95 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 9.12 +2.33 84 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 8.11 +2.27 75 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 7.09 +2.16 66 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 6.11 +2.15 59 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 5.15 +1.95 54 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 4.19 +1.67 47 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 3.38 +1.45 47 0 21 0
10APR26 52.50 C 2.02 2.02 1.38 1.67 +0.79 44 18 55 +5
10APR26 55.00 C 1.00 1.00 0.55 0.66 +0.33 43 68 92 +31
10APR26 57.50 C 0.33 0.34 0.19 0.20 +0.09 43 239 212 +137
10APR26 60.00 C 0.12 0.12 0.09 0.05 +0.02 43 8 10 +8
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10APR26 65.00 C 0.03 0.03 0.03 0.01 0.00 52 30 30 +30
10APR26 67.50 C 0.02 0.02 0.02 0.01 0.00 61 17 17 +17
10APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 12.23 - 65 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 11.25 +2.48 61 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.21 +2.30 54 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 9.39 +2.38 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.45 +2.19 54 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 7.50 +2.02 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.63 +1.88 48 0 0 0
29APR26 48.00 C 6.10 6.10 5.90 5.82 +1.72 47 40 70 +10
29APR26 49.00 C 0.00 0.00 0.00 5.06 +1.42 46 0 77 0
29APR26 50.00 C 4.66 4.66 4.43 4.39 +1.42 46 3 176 -1
29APR26 52.50 C 3.08 3.18 2.45 2.94 +1.02 46 40 139 +2
29APR26 55.00 C 1.95 2.00 1.50 1.84 +0.64 46 127 323 +48
29APR26 57.50 C 1.30 1.30 0.93 1.09 +0.41 45 69 263 +61
29APR26 60.00 C 0.69 0.85 0.56 0.60 +0.23 45 147 507 +61
29APR26 62.50 C 0.39 0.53 0.38 0.32 +0.13 45 84 368 +53
29APR26 65.00 C 0.25 0.36 0.23 0.16 +0.07 45 48 906 +29
29APR26 67.50 C 0.18 0.25 0.18 0.08 +0.03 45 25 866 +1
29APR26 70.00 C 0.12 0.19 0.12 0.04 +0.02 46 96 518 -4
29APR26 72.50 C 0.12 0.12 0.12 0.02 +0.01 46 2 250 0
29APR26 75.00 C 0.09 0.11 0.09 0.01 0.00 47 72 979 +50
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 2 221 -2
29APR26 80.00 C 0.07 0.07 0.07 0.01 0.00 54 1 250 0
29APR26 82.50 C 0.05 0.05 0.05 0.01 0.00 58 1 140 -1
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 671 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 128 0
29APR26 95.00 C 0.03 0.03 0.03 0.01 0.00 74 1 318 -1
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 116 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 12.55 - 53 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 11.64 +2.34 52 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 10.76 +2.17 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.84 +2.17 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.97 +2.02 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.20 +1.83 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.46 +1.76 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.76 +1.71 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.06 +1.52 46 0 0 0
28MAY26 50.00 C 5.34 5.70 4.87 5.40 +1.41 45 5 34 0
28MAY26 52.50 C 4.19 4.19 3.74 4.09 +1.14 45 11 81 +1
28MAY26 55.00 C 2.76 3.05 2.76 2.99 +0.84 45 6 80 -1
28MAY26 57.50 C 2.02 2.29 1.95 2.13 +0.61 45 39 181 +26
28MAY26 60.00 C 1.69 1.69 1.35 1.47 +0.44 45 92 352 +52
28MAY26 62.50 C 1.28 1.28 1.03 1.00 +0.32 45 41 637 -33
28MAY26 65.00 C 0.77 0.94 0.77 0.66 +0.22 45 29 64 -11
28MAY26 67.50 C 0.65 0.65 0.65 0.43 +0.15 45 2 141 0
28MAY26 70.00 C 0.50 0.52 0.50 0.28 +0.10 45 6 453 +5
28MAY26 72.50 C 0.00 0.00 0.00 0.18 +0.07 45 0 197 0
28MAY26 75.00 C 0.27 0.30 0.27 0.11 +0.04 45 27 247 -25
28MAY26 77.50 C 0.22 0.27 0.22 0.07 +0.02 45 4 85 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,551 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 33 0
28MAY26 85.00 C 0.13 0.13 0.13 0.02 +0.01 46 1 62 +1
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 23.32 +2.41 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.39 +2.58 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.38 +2.62 65 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 20.45 +2.65 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.49 +2.58 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.48 +2.49 58 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 17.51 +2.46 56 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 16.57 +2.45 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.66 +2.53 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.77 +2.50 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.79 +2.32 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.89 +2.24 48 0 0 0
29JUN26 42.00 C 12.00 12.00 12.00 12.07 +2.19 48 1 7 -1
29JUN26 43.00 C 0.00 0.00 0.00 11.27 +2.26 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.39 +2.09 46 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.68 +2.08 46 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 8.92 +1.93 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.17 +1.82 45 0 0 0
29JUN26 48.00 C 7.09 7.09 7.09 7.51 +1.72 45 1 37 -1
29JUN26 49.00 C 6.50 6.50 6.50 6.88 +1.62 45 1 198 -1
29JUN26 50.00 C 6.50 6.50 5.85 6.24 +1.42 44 3 43 -1
29JUN26 52.50 C 4.60 5.15 4.60 4.98 +1.23 44 2 58 -1
29JUN26 55.00 C 3.65 4.00 3.65 3.89 +0.98 44 64 607 +24
29JUN26 57.50 C 3.00 3.00 3.00 2.97 +0.73 44 3 165 +3
29JUN26 60.00 C 2.52 2.52 2.52 2.25 +0.59 44 3 376 0
29JUN26 62.50 C 1.62 1.98 1.62 1.67 +0.46 44 9 537 +9
29JUN26 65.00 C 1.41 1.58 1.27 1.23 +0.35 44 13 346 0
29JUN26 67.50 C 1.05 1.18 1.05 0.90 +0.27 44 14 338 +5
29JUN26 70.00 C 0.80 0.92 0.80 0.65 +0.20 44 19 950 +12
29JUN26 72.50 C 0.66 0.66 0.66 0.46 +0.14 43 4 442 0
29JUN26 75.00 C 0.54 0.54 0.54 0.33 +0.11 44 3 1,263 0
29JUN26 77.50 C 0.52 0.57 0.52 0.23 +0.08 43 5 795 -4
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 618 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 +0.03 43 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 100.00 C 0.15 0.15 0.15 0.01 0.00 44 5 307 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 602 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 13.37 - 48 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 12.51 +2.16 47 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 11.74 +2.12 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.00 +2.07 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.21 +1.94 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.48 +1.84 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.80 +1.66 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.17 +1.60 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.57 +1.51 44 0 0 0
30JUL26 50.00 C 6.65 6.65 6.65 6.94 +1.37 43 20 20 +20
30JUL26 52.50 C 0.00 0.00 0.00 5.73 +1.19 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.64 +0.96 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 3.70 +0.77 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 2.93 +0.64 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.29 +0.51 43 0 0 0
30JUL26 65.00 C 1.83 1.83 1.83 1.79 +0.42 43 15 15 +15
30JUL26 67.50 C 1.49 1.49 1.49 1.38 +0.33 43 15 15 +15
30JUL26 70.00 C 0.00 0.00 0.00 1.06 +0.26 43 0 0 0
30JUL26 72.50 C 1.10 1.12 1.10 0.81 +0.20 43 4 4 +4
30JUL26 75.00 C 0.82 0.97 0.82 0.62 +0.16 43 7 7 +7
29SEP26 40.00 C 0.00 0.00 0.00 14.96 +2.33 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.14 +2.17 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.42 +2.14 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.69 +2.15 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.93 +1.97 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 11.24 +1.92 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 10.64 +1.88 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.97 +1.76 44 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 9.44 +1.70 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.81 +1.57 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.25 +1.45 44 0 25 0
29SEP26 52.50 C 6.51 7.00 6.51 7.10 +1.30 44 2 20 0
29SEP26 55.00 C 5.35 6.00 5.35 6.04 +1.11 44 202 531 +200
29SEP26 57.50 C 0.00 0.00 0.00 5.11 +0.97 44 0 27 0
29SEP26 60.00 C 4.05 4.60 4.05 4.28 +0.78 44 18 130 +11
29SEP26 62.50 C 3.84 3.84 3.84 3.58 +0.66 44 28 169 -12
29SEP26 65.00 C 3.00 3.21 3.00 2.98 +0.57 44 6 636 -4
29SEP26 67.50 C 2.54 2.54 2.54 2.47 +0.48 44 4 315 -4
29SEP26 70.00 C 2.44 2.44 2.44 2.04 +0.41 44 1 1,146 +1
29SEP26 72.50 C 1.80 1.80 1.80 1.68 +0.34 44 1 1,040 +1
29SEP26 75.00 C 1.60 1.64 1.60 1.39 +0.29 44 5 136 -3
29SEP26 77.50 C 1.53 1.53 1.53 1.14 +0.24 44 4 87 0
29SEP26 80.00 C 1.28 1.30 1.28 0.93 +0.20 44 3 2,400 -3
29SEP26 82.50 C 0.00 0.00 0.00 0.76 +0.16 44 0 35 0
29SEP26 85.00 C 0.95 0.95 0.95 0.63 +0.14 44 1 88 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.51 +0.12 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.42 +0.10 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.08 44 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.28 +0.07 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.06 44 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 64 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 16.04 +2.22 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 15.32 +2.16 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 14.61 +2.06 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 13.92 +1.98 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.30 +2.01 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.62 +1.91 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 12.03 +1.87 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.45 +1.79 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.90 +1.73 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 10.40 +1.67 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 9.91 +1.57 45 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 8.76 +1.42 45 0 0 0
30DEC26 55.00 C 7.45 7.45 7.45 7.77 +1.31 45 1 12 +1
30DEC26 57.50 C 0.00 0.00 0.00 6.83 +1.14 45 0 32 0
30DEC26 60.00 C 0.00 0.00 0.00 5.97 +0.99 45 0 28 0
30DEC26 62.50 C 5.10 5.10 5.05 5.22 +0.91 45 5 46 -1
30DEC26 65.00 C 0.00 0.00 0.00 4.55 +0.82 44 0 576 0
30DEC26 67.50 C 0.00 0.00 0.00 3.96 +0.73 44 0 4 0
30DEC26 70.00 C 3.59 3.85 3.59 3.45 +0.66 44 3 633 -1
30DEC26 72.50 C 3.31 3.31 3.31 3.00 +0.60 44 4 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 2.60 +0.53 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 2.26 +0.47 44 0 32 0
30DEC26 80.00 C 2.25 2.45 2.25 1.96 +0.42 44 2 31 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.70 +0.37 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.48 +0.34 44 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.28 +0.30 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.11 +0.26 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 0.96 +0.23 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 +0.20 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.72 +0.18 44 0 20 0
30DEC26 100.00 C 1.11 1.12 1.11 0.63 +0.16 44 5 71 +3
30DEC26 102.50 C 0.00 0.00 0.00 0.54 +0.14 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 +0.12 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 +0.11 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.35 +0.09 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.31 +0.09 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 +0.08 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 +0.06 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 +0.06 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 16.23 - 45 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 15.57 +2.01 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.95 +1.95 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.35 +1.94 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.75 +1.89 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.17 +1.79 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.65 +1.77 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 12.13 +1.72 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.65 +1.68 44 0 8 0
30MAR27 50.00 C 11.00 11.00 11.00 11.18 +1.63 44 22 23 +22
30MAR27 52.50 C 0.00 0.00 0.00 10.03 +1.44 44 0 7 0
30MAR27 55.00 C 8.80 8.80 8.80 9.09 +1.36 45 1 4 0
30MAR27 57.50 C 0.00 0.00 0.00 8.14 +1.17 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.27 +1.08 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 6.50 +1.01 44 0 70 0
30MAR27 65.00 C 0.00 0.00 0.00 5.80 +0.92 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 5.17 +0.85 44 0 3 0
30MAR27 70.00 C 4.92 4.92 4.92 4.61 +0.78 44 1 8 +1
30MAR27 72.50 C 4.68 4.68 4.68 4.11 +0.71 44 1 2 +1
30MAR27 75.00 C 4.33 4.33 4.30 3.66 +0.65 44 4 43 -1
30MAR27 77.50 C 0.00 0.00 0.00 3.26 +0.59 44 0 3 0
30MAR27 80.00 C 3.53 3.53 3.53 2.91 +0.55 44 4 41 0
30MAR27 82.50 C 0.00 0.00 0.00 2.59 +0.50 44 0 2 0
30MAR27 85.00 C 3.01 3.01 3.01 2.31 +0.45 44 8 20 -3
30MAR27 87.50 C 0.00 0.00 0.00 2.06 +0.41 44 0 10 0
30MAR27 90.00 C 2.55 2.55 2.55 1.83 +0.37 44 4 23 -4
TOTAL CALL 2,304 37,724 +879
02APR26 41.00 P 0.00 0.00 0.00 0.01 - 195 0 0 -
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
02APR26 46.00 P 0.02 0.02 0.02 0.01 -0.02 114 1 7 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 -0.06 98 0 173 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 -0.16 83 0 2 0
02APR26 49.00 P 0.05 0.06 0.01 0.01 -0.35 67 11 29 -7
02APR26 50.00 P 0.13 0.13 0.02 0.02 -0.67 57 81 188 -7
02APR26 52.50 P 0.60 1.09 0.34 0.45 -1.77 55 111 131 +61
02APR26 55.00 P 2.70 2.70 2.50 2.21 -2.27 55 7 17 -2
02APR26 57.50 P 5.20 5.20 5.20 4.65 -2.36 0 4 18 -2
02APR26 60.00 P 0.00 0.00 0.00 7.15 -2.43 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 9.65 -2.50 0 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 12.15 -2.53 0 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 14.65 -2.53 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 17.15 -2.53 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 19.65 -2.53 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 22.15 -2.53 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 24.65 -2.53 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 27.15 -2.52 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 -0.10 43 0 4 0
10APR26 46.00 P 0.00 0.00 0.00 0.03 -0.18 44 0 0 0
10APR26 47.00 P 0.14 0.14 0.14 0.06 -0.30 43 1 1 0
10APR26 48.00 P 0.25 0.25 0.12 0.12 -0.46 43 14 11 +7
10APR26 49.00 P 0.32 0.33 0.32 0.23 -0.66 43 4 4 +3
10APR26 50.00 P 0.38 0.65 0.34 0.39 -0.90 42 45 45 +5
10APR26 52.50 P 1.31 1.48 1.22 1.21 -1.54 42 13 13 +13
10APR26 55.00 P 2.90 3.53 2.40 2.67 -2.08 40 10 9 +8
10APR26 57.50 P 4.50 4.50 4.50 4.76 -2.33 39 6 6 +6
10APR26 60.00 P 0.00 0.00 0.00 7.18 -2.41 43 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 9.65 -2.50 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 12.15 -2.53 0 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 14.65 -2.53 0 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 17.15 -2.53 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 19.65 -2.53 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 22.15 -2.53 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
29APR26 42.00 P 0.14 0.14 0.14 0.08 -0.13 46 1 4 0
29APR26 43.00 P 0.18 0.18 0.18 0.12 -0.19 45 1 16 -1
29APR26 44.00 P 0.25 0.25 0.23 0.19 -0.26 45 5 41 -1
29APR26 45.00 P 0.28 0.31 0.28 0.29 -0.34 45 11 222 +7
29APR26 46.00 P 0.41 0.41 0.36 0.40 -0.45 45 6 142 +5
29APR26 47.00 P 0.56 0.61 0.50 0.55 -0.58 44 35 84 +25
29APR26 48.00 P 0.75 0.85 0.65 0.75 -0.72 44 24 334 +5
29APR26 49.00 P 1.09 1.09 0.88 1.00 -0.87 44 33 354 -21
29APR26 50.00 P 1.28 1.50 1.12 1.32 -1.02 44 56 555 +12
29APR26 52.50 P 2.50 2.65 2.17 2.34 -1.42 43 39 805 -3
29APR26 55.00 P 3.63 3.63 3.61 3.82 -1.71 44 18 302 -14
29APR26 57.50 P 0.00 0.00 0.00 5.63 -1.96 45 0 387 0
29APR26 60.00 P 7.45 7.45 7.40 7.67 -2.19 45 22 544 +1
29APR26 62.50 P 10.71 10.71 10.71 9.91 -2.35 46 1 337 +1
29APR26 65.00 P 0.00 0.00 0.00 12.23 -2.51 44 1 577 -1
29APR26 67.50 P 14.68 15.17 14.68 14.67 -2.51 45 21 486 -1
29APR26 70.00 P 0.00 0.00 0.00 17.15 -2.53 0 0 249 0
29APR26 72.50 P 0.00 0.00 0.00 19.65 -2.53 0 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 22.15 -2.53 0 0 962 0
29APR26 77.50 P 0.00 0.00 0.00 24.65 -2.53 0 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 27.15 -2.53 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 29.65 -2.53 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.15 -2.53 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.65 -2.54 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.15 -2.53 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.65 -2.53 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.15 -2.54 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.65 -2.53 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.15 -2.53 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.65 -2.53 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.15 -2.53 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.65 -2.53 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.15 -2.54 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 59.65 -2.53 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 62.15 -2.53 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 64.65 -2.53 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 67.15 -2.53 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 69.65 -2.53 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 72.15 -2.53 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 74.65 -2.54 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 77.15 -2.53 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 79.65 -2.53 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 82.15 -2.53 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 84.65 -2.51 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 87.15 -2.54 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 - 45 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.37 -0.27 44 0 9 0
28MAY26 43.00 P 0.48 0.49 0.48 0.50 -0.34 45 55 110 +5
28MAY26 44.00 P 0.00 0.00 0.00 0.65 -0.41 45 0 78 0
28MAY26 45.00 P 0.77 0.77 0.77 0.80 -0.53 44 16 64 -14
28MAY26 46.00 P 1.04 1.04 1.04 1.00 -0.64 44 1 122 0
28MAY26 47.00 P 1.30 1.34 1.19 1.25 -0.73 44 50 116 +8
28MAY26 48.00 P 1.52 1.66 1.46 1.54 -0.85 44 47 128 +28
28MAY26 49.00 P 1.95 1.95 1.94 1.86 -0.96 43 30 57 +1
28MAY26 50.00 P 2.50 2.50 2.09 2.24 -1.08 43 6 99 +1
28MAY26 52.50 P 3.53 3.53 3.23 3.35 -1.38 43 2 422 0
28MAY26 55.00 P 5.12 5.22 5.01 4.83 -1.59 44 21 1,095 +9
28MAY26 57.50 P 0.00 0.00 0.00 6.52 -1.81 44 0 358 0
28MAY26 60.00 P 8.65 8.65 8.17 8.41 -2.01 45 7 253 +3
28MAY26 62.50 P 0.00 0.00 0.00 10.51 -2.14 46 0 578 0
28MAY26 65.00 P 0.00 0.00 0.00 12.62 -2.38 44 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 14.97 -2.34 46 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 17.29 -2.39 45 0 281 0
28MAY26 72.50 P 0.00 0.00 0.00 19.69 -2.49 44 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 22.16 -2.52 45 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 24.65 -2.55 0 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 27.15 -2.56 0 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 29.65 -2.53 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.15 -2.53 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.65 -2.54 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.15 -2.55 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.65 -2.53 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.15 -2.54 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 44.65 -2.54 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 47.15 -2.53 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 49.65 -2.53 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 52.15 -2.53 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 54.65 -2.53 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 57.15 -2.54 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 59.65 -2.53 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 62.15 -2.53 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 64.65 -2.53 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 67.15 -2.53 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 69.65 -2.55 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 72.15 -2.53 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.07 44 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.10 43 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.12 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.15 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.19 44 0 35 0
29JUN26 40.00 P 0.46 0.46 0.46 0.45 -0.24 44 1 144 -1
29JUN26 41.00 P 0.57 0.57 0.57 0.57 -0.29 44 15 41 +15
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.34 44 0 96 0
29JUN26 43.00 P 0.00 0.00 0.00 0.86 -0.46 43 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 1.07 -0.52 43 0 57 0
29JUN26 45.00 P 0.00 0.00 0.00 1.29 -0.60 43 0 80 0
29JUN26 46.00 P 1.50 1.61 1.50 1.55 -0.68 43 55 86 +25
29JUN26 47.00 P 1.81 1.87 1.72 1.84 -0.78 43 82 172 +74
29JUN26 48.00 P 2.15 2.15 2.12 2.17 -0.87 42 28 151 +13
29JUN26 49.00 P 2.49 2.50 2.44 2.54 -0.97 42 79 318 +63
29JUN26 50.00 P 2.78 2.78 2.78 2.94 -1.08 42 1 1,131 -1
29JUN26 52.50 P 4.50 4.50 4.19 4.09 -1.34 42 10 535 +1
29JUN26 55.00 P 0.00 0.00 0.00 5.54 -1.55 43 0 1,069 0
29JUN26 57.50 P 7.48 7.48 7.48 7.27 -1.66 44 4 410 0
29JUN26 60.00 P 0.00 0.00 0.00 8.98 -1.95 43 0 643 0
29JUN26 62.50 P 12.09 12.09 12.09 11.05 -2.02 44 1 625 -1
29JUN26 65.00 P 0.00 0.00 0.00 13.08 -2.21 44 1 239 0
29JUN26 67.50 P 0.00 0.00 0.00 15.32 -2.35 45 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 17.61 -2.39 45 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 20.00 -2.40 47 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 22.34 -2.43 46 0 931 0
29JUN26 77.50 P 0.00 0.00 0.00 24.72 -2.48 45 0 236 0
29JUN26 80.00 P 27.92 27.92 27.92 27.16 -2.55 44 1 698 +1
29JUN26 82.50 P 0.00 0.00 0.00 29.65 -2.53 0 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 32.15 -2.56 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 34.65 -2.55 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 37.15 -2.55 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.65 -2.53 0 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 42.15 -2.54 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.65 -2.54 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.15 -2.57 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.65 -2.53 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.15 -2.53 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.65 -2.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.15 -2.54 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.65 -2.54 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.15 -2.53 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.65 -2.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.15 -2.53 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.65 -2.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.15 -2.54 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.65 -2.54 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.15 -2.53 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 79.65 -2.54 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 82.15 -2.53 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 84.65 -2.55 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 87.15 -2.57 0 0 0 0
30JUL26 41.00 P 0.87 0.87 0.87 0.87 - 43 1 1 -
30JUL26 42.00 P 0.00 0.00 0.00 1.04 -0.47 43 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 1.23 -0.55 42 0 1 0
30JUL26 44.00 P 1.48 1.48 1.40 1.46 -0.61 42 60 75 +60
30JUL26 45.00 P 1.75 1.79 1.75 1.73 -0.68 42 30 30 +30
30JUL26 46.00 P 0.00 0.00 0.00 2.02 -0.76 42 0 0 0
30JUL26 47.00 P 2.43 2.43 2.43 2.35 -0.84 42 15 30 +15
30JUL26 48.00 P 2.82 2.82 2.82 2.69 -0.93 42 16 49 +15
30JUL26 49.00 P 2.94 2.94 2.94 3.09 -1.02 42 1 14 +1
30JUL26 50.00 P 3.69 3.69 3.40 3.50 -1.13 42 16 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 4.68 -1.40 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 6.16 -1.58 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 7.80 -1.72 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 9.58 -1.88 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 11.56 -1.95 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 13.54 -2.14 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 15.67 -2.23 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 17.88 -2.29 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 20.18 -2.31 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.49 -2.38 45 0 0 0
29SEP26 40.00 P 1.24 1.24 1.17 1.29 -0.39 43 4 39 +1
29SEP26 41.00 P 1.39 1.39 1.39 1.49 -0.49 43 1 17 +1
29SEP26 42.00 P 1.67 1.67 1.64 1.74 -0.53 43 2 4 0
29SEP26 43.00 P 0.00 0.00 0.00 2.01 -0.53 43 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 2.29 -0.59 43 0 56 0
29SEP26 45.00 P 0.00 0.00 0.00 2.63 -0.62 43 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 2.97 -0.68 43 0 97 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 -0.76 43 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.74 -0.79 43 0 37 0
29SEP26 49.00 P 0.00 0.00 0.00 4.15 -0.92 42 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 -1.00 42 1,130 1,613 -1,130
29SEP26 52.50 P 0.00 0.00 0.00 5.85 -1.28 42 0 1,046 0
29SEP26 55.00 P 6.89 7.42 6.82 7.27 -1.37 42 5 984 0
29SEP26 57.50 P 0.00 0.00 0.00 8.88 -1.56 43 0 473 0
29SEP26 60.00 P 0.00 0.00 0.00 10.64 -1.74 43 0 183 0
29SEP26 62.50 P 0.00 0.00 0.00 12.55 -1.81 44 0 617 0
29SEP26 65.00 P 15.01 15.01 14.09 14.42 -2.03 44 110 307 +58
29SEP26 67.50 P 0.00 0.00 0.00 16.47 -2.08 44 1 183 0
29SEP26 70.00 P 19.12 19.12 19.08 18.57 -2.14 44 2 123 +1
29SEP26 72.50 P 0.00 0.00 0.00 20.78 -2.20 45 0 164 0
29SEP26 75.00 P 23.78 23.90 23.78 23.00 -2.31 45 3 135 0
29SEP26 77.50 P 0.00 0.00 0.00 25.29 -2.39 45 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 27.58 -2.45 45 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 29.95 -2.43 45 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 32.31 -2.46 44 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 34.76 -2.44 45 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 37.17 -2.53 43 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 39.65 -2.53 0 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 42.15 -2.56 0 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 44.65 -2.54 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.15 -2.57 0 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 49.65 -2.56 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.15 -2.53 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.65 -2.57 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.15 -2.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.65 -2.54 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.15 -2.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.65 -2.53 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.15 -2.53 0 0 0 0
30DEC26 40.00 P 1.96 1.96 1.91 2.12 -0.35 43 4 50 +2
30DEC26 41.00 P 2.21 2.21 2.21 2.39 -0.40 43 3 48 +3
30DEC26 42.00 P 2.50 2.50 2.50 2.67 -0.47 43 1 29 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.46 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.36 -0.51 43 0 2 0
30DEC26 45.00 P 3.38 3.38 3.38 3.71 -0.58 43 1 33 0
30DEC26 46.00 P 0.00 0.00 0.00 4.11 -0.60 43 0 11 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 -0.62 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 -0.70 43 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 5.38 -0.79 43 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.87 -0.84 43 0 359 0
30DEC26 52.50 P 0.00 0.00 0.00 7.12 -1.11 42 0 206 0
30DEC26 55.00 P 8.65 8.65 8.65 8.53 -1.32 42 1 91 0
30DEC26 57.50 P 0.00 0.00 0.00 10.13 -1.46 43 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 11.86 -1.59 43 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 13.66 -1.74 43 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 15.58 -1.77 44 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 17.56 -1.86 44 1 45 +1
30DEC26 70.00 P 0.00 0.00 0.00 19.58 -1.98 44 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 21.66 -2.12 44 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 23.87 -2.19 45 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 26.11 -2.29 46 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 28.39 -2.39 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 30.64 -2.50 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.99 -2.48 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.27 -2.59 47 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 37.72 -2.50 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.14 -2.46 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.41 -2.54 47 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 44.88 -2.50 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.31 -2.55 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.71 -2.61 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.18 -2.59 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.65 -2.57 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.15 -2.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.65 -2.58 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.15 -2.56 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.65 -2.54 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.15 -2.55 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.07 - 43 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 3.42 -0.44 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 -0.47 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.12 -0.55 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.53 -0.56 43 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 4.95 -0.57 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.38 -0.61 42 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 5.81 -0.71 42 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 6.28 -0.73 42 0 2 0
30MAR27 50.00 P 6.42 6.42 6.42 6.78 -0.81 42 75 118 +74
30MAR27 52.50 P 0.00 0.00 0.00 8.05 -1.04 42 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 9.47 -1.26 42 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 11.09 -1.35 42 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.81 -1.45 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 14.60 -1.61 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 16.49 -1.68 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 18.43 -1.77 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 20.43 -1.85 44 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 22.50 -1.90 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.59 -1.97 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 26.73 -2.02 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.88 -2.14 45 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 31.13 -2.24 45 0 0 0
30MAR27 85.00 P 33.80 33.80 33.80 33.40 -2.37 45 8 8 +8
30MAR27 87.50 P 0.00 0.00 0.00 35.73 -2.41 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.08 -2.46 47 0 0 0
TOTAL PUT 2,586 33,249 -515
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$ 56.95
29APR26 42.00 C 0.00 0.00 0.00 15.27 +3.51 70 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.29 +3.48 67 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.33 +3.39 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.26 +3.66 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.36 +3.52 57 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 10.45 +3.48 56 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 9.49 +3.34 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.30 +2.93 41 0 13 0
29APR26 50.00 C 6.25 6.25 6.25 7.64 +2.93 47 5 133 -5
29APR26 52.50 C 0.00 0.00 0.00 5.55 +2.44 44 0 514 0
29APR26 55.00 C 2.54 4.30 2.54 3.80 +1.88 42 81 502 -41
29APR26 57.50 C 1.52 2.74 1.52 2.44 +1.32 42 220 1,033 +70
29APR26 60.00 C 0.87 1.80 0.87 1.47 +0.82 41 240 1,039 +122
29APR26 62.50 C 0.50 1.04 0.50 0.83 +0.49 41 179 607 +74
29APR26 65.00 C 0.33 0.60 0.33 0.44 +0.27 41 69 540 +35
29APR26 67.50 C 0.21 0.25 0.20 0.22 +0.14 41 61 265 +11
29APR26 70.00 C 0.13 0.18 0.13 0.11 +0.07 41 208 310 -15
29APR26 72.50 C 0.09 0.12 0.09 0.05 +0.03 41 25 390 -11
29APR26 75.00 C 0.06 0.06 0.05 0.02 +0.01 41 47 254 +4
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 1 63 +1
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.65 +3.43 60 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.66 +3.37 56 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.68 +3.48 53 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.73 +3.22 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.79 +3.11 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.87 +3.00 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.99 +3.09 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.13 +2.92 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.31 +2.70 43 0 52 0
28MAY26 52.50 C 5.52 5.59 5.52 6.44 +2.34 42 31 103 0
28MAY26 55.00 C 3.80 4.50 3.75 4.81 +1.89 41 38 226 +12
28MAY26 57.50 C 2.66 2.66 2.66 3.50 +1.49 40 13 103 +8
28MAY26 60.00 C 1.85 1.85 1.85 2.49 +1.12 40 35 518 +15
28MAY26 62.50 C 1.60 1.90 1.55 1.73 +0.82 40 62 210 +20
28MAY26 65.00 C 0.82 1.38 0.82 1.16 +0.56 40 17 205 -6
28MAY26 67.50 C 0.69 0.91 0.69 0.76 +0.37 40 3 191 0
28MAY26 70.00 C 0.42 0.51 0.42 0.48 +0.24 40 61 101 +33
28MAY26 72.50 C 0.39 0.39 0.39 0.30 +0.15 40 10 161 0
28MAY26 75.00 C 0.20 0.30 0.20 0.18 +0.09 39 30 93 +13
28MAY26 77.50 C 0.17 0.20 0.17 0.11 +0.05 40 13 16 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 15.65 +3.43 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.79 +3.50 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.85 +3.42 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.93 +3.41 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.98 +3.24 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.17 +2.92 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.23 +2.70 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.53 +2.87 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 8.76 +2.69 44 0 160 0
29JUN26 52.50 C 6.09 6.09 6.09 6.95 +2.29 42 14 227 +14
29JUN26 55.00 C 4.36 5.71 4.36 5.44 +1.91 42 15 253 +11
29JUN26 57.50 C 3.30 4.30 3.30 4.22 +1.59 42 152 296 +149
29JUN26 60.00 C 2.15 3.40 2.15 3.17 +1.25 41 48 361 +32
29JUN26 62.50 C 2.03 2.45 2.03 2.41 +0.98 41 59 171 +39
29JUN26 65.00 C 1.51 1.96 1.51 1.78 +0.76 41 21 750 +7
29JUN26 67.50 C 1.14 1.42 1.14 1.30 +0.56 41 49 100 -40
29JUN26 70.00 C 0.00 0.00 0.00 0.94 +0.43 41 0 2,208 0
29JUN26 72.50 C 0.62 0.62 0.62 0.67 +0.31 41 15 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 +0.22 41 0 1,540 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 +0.15 41 0 41 0
29JUN26 80.00 C 0.29 0.35 0.29 0.22 +0.10 41 16 655 0
29JUN26 82.50 C 0.24 0.25 0.24 0.16 +0.08 41 2 680 0
29JUN26 85.00 C 0.22 0.22 0.22 0.11 +0.05 41 10 79 +10
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 12 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 15.65 +3.22 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.94 +3.37 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.02 +3.25 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.04 +3.04 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.29 +3.17 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.47 +3.04 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.68 +2.91 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.92 +2.76 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.21 +2.61 44 0 0 0
30JUL26 52.50 C 6.56 7.35 6.56 7.50 +2.22 42 30 30 +30
30JUL26 55.00 C 5.37 5.95 5.37 6.09 +1.91 42 22 34 +22
30JUL26 57.50 C 4.27 5.06 4.21 4.90 +1.62 42 55 55 +55
30JUL26 60.00 C 3.25 3.81 3.25 3.92 +1.35 42 30 45 +30
30JUL26 62.50 C 0.00 0.00 0.00 3.11 +1.10 42 0 0 0
30JUL26 65.00 C 2.55 2.55 2.55 2.43 +0.87 41 20 20 +20
30JUL26 67.50 C 2.05 2.05 2.05 1.87 +0.67 41 1 11 +1
30JUL26 70.00 C 0.00 0.00 0.00 1.45 +0.55 41 0 15 0
30JUL26 72.50 C 1.10 1.24 1.10 1.12 +0.43 41 4 3 +3
30JUL26 75.00 C 0.00 0.00 0.00 0.85 +0.33 41 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 16.31 +3.26 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.38 +3.08 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.65 +3.07 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.81 +2.93 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.06 +2.85 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.39 +2.81 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.71 +2.73 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.02 +2.62 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.40 +2.49 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.82 +2.12 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 7.57 +1.93 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 6.44 +1.69 43 0 64 0
29SEP26 60.00 C 4.80 5.20 4.80 5.47 +1.46 43 46 64 +46
29SEP26 62.50 C 0.00 0.00 0.00 4.63 +1.29 43 0 26 0
29SEP26 65.00 C 3.00 3.00 3.00 3.90 +1.13 43 1 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.26 +0.95 43 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.73 +0.78 43 0 66 0
29SEP26 72.50 C 0.00 0.00 0.00 2.27 +0.66 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.88 +0.56 43 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.56 +0.47 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.28 +0.39 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.07 +0.36 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.84 +0.24 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.70 +0.21 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 +0.17 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 +0.16 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 +0.14 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 +0.11 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 +0.10 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 +0.07 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.23 +3.03 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.50 +2.97 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.77 +2.86 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.08 +2.65 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.43 +2.58 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.78 +2.52 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.14 +2.44 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.53 +2.38 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.99 +2.49 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.50 +2.11 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.37 +2.03 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 8.27 +1.85 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 7.28 +1.64 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 6.42 +1.54 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 5.63 +1.34 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 4.97 +1.22 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.31 +1.06 44 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 3.80 +0.95 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.30 +0.82 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.90 +0.76 44 0 40 0
30DEC26 80.00 C 2.47 2.61 2.47 2.52 +0.65 44 12 553 +10
30DEC26 82.50 C 0.00 0.00 0.00 2.19 +0.64 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.92 +0.56 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.65 +0.44 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.41 +0.41 43 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 18.29 +2.92 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.59 +2.85 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.96 +2.81 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.32 +2.75 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.69 +2.70 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.07 +2.63 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.51 +2.60 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.96 +2.52 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.40 +2.55 46 0 0 0
30MAR27 52.50 C 11.85 11.85 11.85 11.97 +2.10 44 2 205 0
30MAR27 55.00 C 0.00 0.00 0.00 10.83 +2.06 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.85 +1.97 45 100 100 +100
30MAR27 60.00 C 8.05 8.05 8.05 8.88 +1.81 45 110 110 +110
30MAR27 62.50 C 7.45 7.47 7.45 7.95 +1.61 44 15 53 +12
30MAR27 65.00 C 0.00 0.00 0.00 7.16 +1.47 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.46 +1.39 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.82 +1.28 44 0 0 0
30MAR27 72.50 C 5.20 5.20 5.20 5.18 +1.12 44 1 1 +1
30MAR27 75.00 C 0.00 0.00 0.00 4.69 +1.09 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.20 +0.96 44 0 1 0
30MAR27 80.00 C 3.63 3.63 3.63 3.75 +0.87 44 20 23 +20
TOTAL CALL 2,319 22,480 +1,023
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 66 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.06 43 0 57 0
29APR26 44.00 P 0.13 0.13 0.12 0.03 -0.10 43 2 78 +1
29APR26 45.00 P 0.12 0.12 0.12 0.04 -0.16 41 18 117 +8
29APR26 46.00 P 0.21 0.21 0.21 0.07 -0.23 41 1 67 0
29APR26 47.00 P 0.24 0.24 0.24 0.11 -0.33 41 1 189 -1
29APR26 48.00 P 0.36 0.40 0.25 0.17 -0.45 41 8 249 -3
29APR26 49.00 P 0.61 0.61 0.39 0.26 -0.59 41 54 266 -31
29APR26 50.00 P 0.79 0.79 0.41 0.38 -0.76 41 103 765 -33
29APR26 52.50 P 1.43 1.43 0.75 0.87 -1.18 41 77 2,109 +6
29APR26 55.00 P 2.18 2.18 1.35 1.65 -1.74 41 166 1,741 -50
29APR26 57.50 P 3.30 3.30 2.44 2.76 -2.34 39 11 562 -8
29APR26 60.00 P 4.00 4.00 3.99 4.31 -2.99 39 3 3,705 -3
29APR26 62.50 P 0.00 0.00 0.00 6.26 -3.09 41 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.39 -3.25 41 0 131 0
29APR26 67.50 P 0.00 0.00 0.00 10.69 -3.38 41 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.09 -3.47 41 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 15.55 -3.50 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.05 -3.50 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.55 -3.56 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.05 -3.71 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.55 -3.56 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.05 -3.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.55 -3.56 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.05 -3.50 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.55 -3.50 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.05 -3.55 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.55 -3.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.05 -3.50 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.55 -3.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.05 -3.56 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.55 -3.52 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.05 -3.50 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.08 -0.17 40 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.11 -0.24 40 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.16 -0.31 40 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.23 -0.39 40 0 129 0
28MAY26 46.00 P 0.54 0.54 0.54 0.32 -0.49 40 30 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.43 -0.60 40 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 0.57 -0.73 40 0 149 0
28MAY26 49.00 P 1.13 1.13 0.80 0.75 -0.87 40 8 171 -7
28MAY26 50.00 P 1.47 1.47 0.99 0.95 -1.01 40 48 279 -9
28MAY26 52.50 P 2.19 2.19 1.51 1.61 -1.38 39 145 387 +56
28MAY26 55.00 P 3.11 3.11 2.30 2.46 -1.83 38 27 734 +23
28MAY26 57.50 P 0.00 0.00 0.00 3.71 -2.19 39 0 465 0
28MAY26 60.00 P 0.00 0.00 0.00 5.19 -2.34 38 0 237 0
28MAY26 62.50 P 0.00 0.00 0.00 7.01 -2.77 39 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 8.70 -3.11 35 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.04 -3.06 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.16 -3.45 34 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 15.69 -3.48 40 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.10 -3.76 40 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 20.56 -3.62 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.05 -3.71 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.55 -3.56 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.05 -3.74 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.38 41 0 32 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 -0.46 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 -0.55 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.65 41 0 110 0
29JUN26 46.00 P 1.18 1.18 1.18 0.92 -0.74 41 15 76 0
29JUN26 47.00 P 0.00 0.00 0.00 1.13 -0.87 41 0 223 0
29JUN26 48.00 P 1.65 1.65 1.65 1.38 -0.97 41 14 110 0
29JUN26 49.00 P 1.82 1.82 1.68 1.65 -1.12 41 30 312 +11
29JUN26 50.00 P 2.25 2.31 1.90 1.94 -1.24 41 67 343 +36
29JUN26 52.50 P 0.00 0.00 0.00 2.80 -1.52 40 0 643 0
29JUN26 55.00 P 3.75 3.88 3.60 3.89 -1.92 40 106 665 +60
29JUN26 57.50 P 5.91 6.05 5.05 5.23 -2.23 40 125 1,430 +46
29JUN26 60.00 P 7.74 7.74 7.14 6.76 -2.54 39 177 3,214 +9
29JUN26 62.50 P 0.00 0.00 0.00 8.42 -2.67 38 0 718 0
29JUN26 65.00 P 11.28 11.28 11.28 10.31 -3.49 38 10 902 0
29JUN26 67.50 P 0.00 0.00 0.00 12.25 -3.47 36 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 14.51 -3.41 36 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.73 -3.27 35 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.91 -3.65 21 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.71 -3.41 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 24.06 -3.72 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.49 -3.66 40 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 29.03 -3.68 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 31.31 -3.81 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.53 -4.00 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 36.31 -3.73 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.74 -3.89 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.02 -4.06 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.49 -4.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.97 -4.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.52 -3.97 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.94 -4.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.34 -4.17 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.86 -4.18 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.61 -0.51 41 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.77 -0.57 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.93 -0.69 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.14 -0.75 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 1.35 -0.88 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.62 -0.96 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.90 -1.08 41 0 0 0
30JUL26 49.00 P 2.57 2.57 2.57 2.22 -1.17 41 15 15 +15
30JUL26 50.00 P 0.00 0.00 0.00 2.53 -1.28 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 3.44 -1.58 41 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 4.58 -1.87 40 0 15 0
30JUL26 57.50 P 6.67 6.67 6.67 5.92 -2.16 40 8 8 +8
30JUL26 60.00 P 0.00 0.00 0.00 7.46 -2.38 40 0 90 0
30JUL26 62.50 P 8.92 8.92 8.92 9.05 -2.74 39 15 15 +15
30JUL26 65.00 P 0.00 0.00 0.00 10.87 -2.96 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.93 -3.07 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.88 -3.34 37 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 17.26 -3.23 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.65 -3.17 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.32 -0.69 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 1.54 -0.76 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.78 -0.86 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 2.06 -0.89 43 0 3 0
29SEP26 46.00 P 2.67 2.67 2.60 2.35 -0.98 43 30 43 +2
29SEP26 47.00 P 2.98 2.98 2.91 2.67 -1.08 43 30 42 -11
29SEP26 48.00 P 3.25 3.25 3.25 3.03 -1.14 43 15 79 -10
29SEP26 49.00 P 0.00 0.00 0.00 3.37 -1.23 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.74 -1.34 43 0 1,740 0
29SEP26 52.50 P 0.00 0.00 0.00 4.89 -1.39 44 0 529 0
29SEP26 55.00 P 6.07 6.07 6.07 5.92 -1.86 42 1 296 -1
29SEP26 57.50 P 0.00 0.00 0.00 7.29 -2.04 42 0 198 0
29SEP26 60.00 P 8.83 8.83 8.83 8.65 -2.39 41 1 913 -1
29SEP26 62.50 P 0.00 0.00 0.00 10.48 -2.34 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.35 -2.48 43 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 14.10 -2.77 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.18 -2.79 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.13 -2.82 41 0 62 0
29SEP26 75.00 P 21.24 21.24 21.24 20.05 -3.13 39 44 95 +44
29SEP26 77.50 P 0.00 0.00 0.00 22.37 -3.31 40 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.48 -3.45 38 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 27.17 -3.11 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.34 -3.37 41 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.69 -3.43 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.02 -3.51 38 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.51 -3.53 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.74 -3.89 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.25 -3.83 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.51 -3.98 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.17 -3.85 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.72 -3.77 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.12 -3.84 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.55 -3.96 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.09 -3.95 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 -0.77 44 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 2.52 -0.84 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.81 -0.90 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.11 -0.96 43 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.50 -0.96 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 -1.08 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.21 -1.14 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 -1.02 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 4.99 -1.12 43 0 185 0
30DEC26 52.50 P 0.00 0.00 0.00 6.06 -1.49 43 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 7.30 -1.72 42 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 8.67 -1.67 42 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.18 -2.09 42 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 11.81 -2.07 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.55 -2.21 42 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.27 -2.43 42 0 96 0
30DEC26 70.00 P 18.00 18.00 18.00 17.30 -2.63 43 2 23 +2
30DEC26 72.50 P 0.00 0.00 0.00 19.04 -2.91 41 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.09 -2.99 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.42 -2.85 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.31 -3.21 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.63 -3.19 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.80 -3.28 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.05 -3.34 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.52 -3.29 41 0 16 0
30MAR27 42.00 P 2.99 2.99 2.99 3.04 -0.70 44 2 5 0
30MAR27 43.00 P 0.00 0.00 0.00 3.38 -0.85 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.75 -0.84 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.11 -0.88 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.45 -0.98 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.78 -1.06 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.17 -1.22 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 5.62 -1.06 43 0 0 0
30MAR27 50.00 P 6.05 6.05 6.05 6.06 -1.23 43 1 4 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.22 -1.37 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 8.34 -1.71 42 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 9.86 -1.74 43 100 100 +100
30MAR27 60.00 P 0.00 0.00 0.00 11.40 -1.91 43 100 115 +100
30MAR27 62.50 P 0.00 0.00 0.00 12.98 -2.09 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.69 -2.30 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.31 -2.57 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.21 -2.65 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.13 -2.77 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.09 -2.89 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.08 -2.87 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.11 -3.01 41 0 0 0
TOTAL PUT 1,610 33,783 +375
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$ 20.50
29APR26 15.00 C 0.00 0.00 0.00 5.53 +0.30 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.03 +0.33 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.53 +0.32 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.03 +0.29 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.54 +0.30 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.05 +0.29 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.58 +0.29 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.12 +0.27 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.70 +0.25 30 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.32 +0.20 30 0 154 0
29APR26 20.00 C 1.04 1.04 1.00 0.95 +0.16 28 30 482 +30
29APR26 21.00 C 0.48 0.55 0.48 0.48 +0.12 29 56 552 +56
29APR26 22.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 158 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.54 +0.25 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.05 +0.25 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.14 +0.30 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.66 +0.34 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.13 +0.27 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.68 +0.26 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.26 +0.24 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.87 +0.22 27 0 68 0
28MAY26 19.50 C 1.60 1.60 1.51 1.47 +0.13 26 60 196 +45
28MAY26 20.00 C 1.27 1.28 1.20 1.16 +0.14 26 45 220 +45
28MAY26 21.00 C 0.75 0.75 0.68 0.69 +0.10 27 108 447 +45
28MAY26 22.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 312 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.03 +0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.55 +0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.06 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.57 +0.23 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.61 +0.24 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.14 +0.24 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.72 +0.34 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.21 +0.27 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.78 +0.25 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.37 +0.23 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.00 +0.22 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.62 +0.12 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.34 +0.14 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 +0.09 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 +0.08 27 0 322 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 +0.05 27 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.15 +0.29 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.67 +0.29 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.20 +0.29 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.73 +0.33 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.23 +0.27 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.81 +0.26 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.41 +0.24 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.05 +0.23 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.72 +0.21 27 0 0 0
30JUL26 20.00 C 1.44 1.47 1.44 1.40 +0.14 27 30 30 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.92 +0.10 27 0 0 0
30JUL26 22.00 C 0.62 0.62 0.62 0.60 +0.09 27 30 30 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.09 +0.29 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.60 +0.29 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.12 +0.30 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.62 +0.28 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.16 +0.30 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.69 +0.29 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.22 +0.28 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.77 +0.33 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.27 +0.25 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.87 +0.25 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.49 +0.22 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 +0.20 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.84 +0.19 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 +0.13 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 +0.11 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.79 +0.09 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.65 +0.28 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.18 +0.27 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.73 +0.26 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.30 +0.26 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.88 +0.25 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.40 +0.25 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 +0.22 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.69 +0.21 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.38 +0.19 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 +0.12 26 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 +0.15 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 +0.12 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 +0.11 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 +0.07 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.70 +0.26 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.27 +0.26 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.85 +0.25 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 +0.26 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 +0.25 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.56 +0.24 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.22 +0.21 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.91 +0.20 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.63 +0.19 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.36 +0.11 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 +0.17 26 0 0 0
30MAR27 21.00 C 1.82 1.82 1.82 1.75 +0.14 26 4 19 +4
30MAR27 22.00 C 0.00 0.00 0.00 1.39 +0.12 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 +0.10 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 +0.09 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
TOTAL CALL 363 5,231 +285
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 202 0
29APR26 17.00 P 0.05 0.05 0.05 0.01 0.00 32 10 128 +10
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 77 0
29APR26 19.50 P 0.25 0.25 0.25 0.29 -0.07 31 4 171 0
29APR26 20.00 P 0.40 0.45 0.40 0.45 -0.11 30 546 874 +358
29APR26 21.00 P 0.00 0.00 0.00 0.98 -0.13 31 0 439 0
29APR26 22.00 P 0.00 0.00 0.00 1.68 -0.23 30 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.55 -0.27 30 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.50 -0.30 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 -0.30 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.55 -0.31 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.55 -0.31 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.55 -0.31 65 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.55 -0.31 71 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.55 -0.31 77 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.55 -0.31 82 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
28MAY26 17.00 P 0.09 0.09 0.09 0.04 -0.01 28 96 116 +96
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 161 0
28MAY26 19.00 P 0.29 0.29 0.29 0.30 -0.08 27 1 115 0
28MAY26 19.50 P 0.42 0.42 0.42 0.45 -0.11 28 2 183 +2
28MAY26 20.00 P 0.55 0.59 0.53 0.64 -0.13 28 67 239 +42
28MAY26 21.00 P 1.12 1.12 1.12 1.17 -0.12 28 24 204 +24
28MAY26 22.00 P 0.00 0.00 0.00 1.81 -0.23 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.63 -0.26 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.53 -0.30 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.56 -0.30 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.55 -0.31 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.55 -0.31 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.55 -0.31 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.55 -0.31 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.55 -0.31 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.55 -0.31 61 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.06 27 0 30 0
29JUN26 18.00 P 0.38 0.38 0.38 0.37 -0.07 28 2 41 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 -0.10 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 -0.11 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.93 -0.10 28 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.18 -0.12 28 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.80 -0.18 28 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.51 -0.24 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.34 -0.26 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.28 -0.23 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.22 -0.24 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.19 -0.24 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.17 -0.24 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.15 -0.25 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.14 -0.24 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.12 -0.25 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.12 -0.24 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.50 -0.07 28 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
30JUL26 19.00 P 0.79 0.79 0.78 0.85 -0.08 28 30 30 +30
30JUL26 19.50 P 0.00 0.00 0.00 1.07 -0.09 27 0 0 0
30JUL26 20.00 P 1.23 1.23 1.23 1.31 -0.12 27 15 15 +15
30JUL26 21.00 P 0.00 0.00 0.00 1.92 -0.18 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.64 -0.21 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.44 -0.22 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.28 -0.28 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.22 -0.26 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.19 -0.25 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.17 -0.25 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.15 -0.25 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.14 -0.24 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.07 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.08 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.08 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 -0.09 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 -0.18 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 -0.21 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.57 -0.21 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.29 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.25 -0.29 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.19 -0.29 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.17 -0.26 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 -0.25 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.14 -0.24 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.12 -0.25 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.12 -0.24 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.06 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.06 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.06 26 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.07 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.07 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 -0.09 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.13 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.01 -0.20 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 -0.26 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.24 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 -0.25 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.26 -0.26 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.19 -0.27 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.15 -0.27 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.14 -0.25 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.12 -0.25 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.12 -0.24 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.05 26 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.06 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.07 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 -0.05 26 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 -0.08 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 -0.10 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.12 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 -0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 -0.19 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 -0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.61 -0.23 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.44 -0.24 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.31 -0.26 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.22 -0.27 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.16 -0.27 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.14 -0.26 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.12 -0.25 23 0 0 0
TOTAL PUT 797 5,753 +577
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 0.00 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 0.00 117 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 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 0.00 116 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 0.00 115 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 0.00 113 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 0.00 111 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 0.00 108 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 95 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 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.27 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.30 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.33 -0.01 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.37 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 0.00 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 0.00 116 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 0.00 116 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 -0.01 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.69 0.00 119 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 0.00 115 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.82 0.00 119 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 0.00 120 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 0.00 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.00 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.09 0.00 118 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$ 87.05
29APR26 46.00 C 0.00 0.00 0.00 41.05 +1.67 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 40.06 +1.68 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 39.06 +1.68 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 38.07 +1.69 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.06 +1.68 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.56 +1.68 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.06 +1.68 0 0 0 0
29APR26 57.50 C 28.70 28.70 28.70 29.56 +1.68 0 1 2 +1
29APR26 60.00 C 0.00 0.00 0.00 27.06 +1.68 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.56 +1.68 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 22.06 +1.67 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 19.56 +1.67 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 17.05 +1.66 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 14.59 +1.70 41 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 12.09 +1.70 34 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 9.59 +1.67 26 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 7.14 +1.57 28 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 4.72 +1.27 24 0 157 0
29APR26 85.00 C 2.86 2.86 2.86 2.92 +0.90 27 4 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.67 +0.49 28 0 147 0
29APR26 90.00 C 0.90 0.98 0.90 0.96 +0.35 29 2 191 +2
29APR26 92.50 C 0.66 0.66 0.66 0.50 +0.19 29 30 315 +30
29APR26 95.00 C 0.00 0.00 0.00 0.25 +0.10 29 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.05 29 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 70 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.58 +1.70 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.08 +1.70 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.58 +1.70 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.08 +1.70 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.58 +1.70 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.08 +1.69 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.58 +1.69 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.08 +1.69 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.59 +1.70 34 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 12.09 +1.69 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.60 +1.59 26 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 7.25 +1.54 27 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 5.05 +0.97 25 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.55 +0.68 26 0 34 0
28MAY26 87.50 C 2.50 2.50 2.50 2.46 +0.41 26 2 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.72 +0.29 27 0 10 0
28MAY26 92.50 C 1.18 1.18 1.18 1.17 +0.24 27 5 136 +5
28MAY26 95.00 C 0.00 0.00 0.00 0.75 +0.16 27 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.07 +1.69 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.07 +1.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.07 +1.69 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.07 +1.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.07 +1.69 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.58 +1.70 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.08 +1.70 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.58 +1.70 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.08 +1.70 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.58 +1.70 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 22.08 +1.69 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.58 +1.69 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.08 +1.69 0 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 14.59 +1.70 31 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.09 +1.67 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 9.63 +1.49 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 7.39 +1.28 24 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.52 +0.78 24 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 4.15 +0.61 24 0 44 0
29JUN26 87.50 C 2.95 2.95 2.95 3.06 +0.51 24 8 52 +8
29JUN26 90.00 C 2.20 2.25 2.20 2.23 +0.35 24 12 44 +6
29JUN26 92.50 C 0.00 0.00 0.00 1.62 +0.24 24 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 +0.20 25 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.78 +0.13 25 0 36 0
29JUN26 100.00 C 0.63 0.63 0.63 0.51 +0.08 25 1 31 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.58 +1.70 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.08 +1.69 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.58 +1.69 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.08 +1.69 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.59 +1.70 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.09 +1.62 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.71 +1.39 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.68 +1.02 24 0 0 0
30JUL26 82.50 C 6.16 6.16 6.16 6.13 +0.82 24 5 5 +5
30JUL26 85.00 C 0.00 0.00 0.00 4.79 +0.86 24 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 3.67 +0.54 23 0 0 0
30JUL26 90.00 C 2.63 2.74 2.63 2.77 +0.48 23 13 13 +13
30JUL26 92.50 C 0.00 0.00 0.00 2.07 +0.35 23 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.56 +0.31 24 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.13 +0.24 24 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.79 +0.17 24 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.55 +0.12 24 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.38 +0.09 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.07 +1.69 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.07 +1.69 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.07 +1.69 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.07 +1.69 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.07 +1.69 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.58 +1.70 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.08 +1.70 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.58 +1.70 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.08 +1.70 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.58 +1.70 37 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 22.08 +1.69 33 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 19.58 +1.69 29 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 17.08 +1.67 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.62 +1.55 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.37 +1.33 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.46 +1.14 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.83 +1.02 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.38 +1.08 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.91 +0.73 23 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.82 +0.60 23 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.91 +0.51 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.14 +0.44 23 0 18 0
29SEP26 95.00 C 2.00 2.00 2.00 2.49 +0.36 24 12 12 +12
29SEP26 97.50 C 0.00 0.00 0.00 1.95 +0.27 24 0 0 0
29SEP26 100.00 C 1.27 1.27 1.27 1.51 +0.21 24 8 8 +8
29SEP26 102.50 C 0.00 0.00 0.00 1.18 +0.19 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 +0.14 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 +0.09 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 +0.09 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.07 +1.69 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.07 +1.69 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.07 +1.69 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.07 +1.69 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.07 +1.69 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.58 +1.70 43 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.08 +1.70 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.58 +1.70 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.08 +1.70 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.58 +1.70 29 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 22.08 +1.69 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.58 +1.67 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 17.16 +1.51 22 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.00 +1.30 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.12 +1.18 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.41 +1.09 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.84 +1.00 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.16 +0.86 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.91 +0.73 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.81 +0.63 21 0 2 0
30DEC26 90.00 C 4.41 4.41 4.41 4.87 +0.58 22 10 14 +10
30DEC26 92.50 C 0.00 0.00 0.00 4.04 +0.48 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.30 +0.37 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.72 +0.35 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.21 +0.27 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.77 +0.21 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.44 +0.20 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.17 +0.14 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.94 +0.13 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.58 +1.70 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.08 +1.70 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.58 +1.70 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.08 +1.56 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.82 +1.41 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.41 +0.94 19 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.45 +0.81 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.14 +1.19 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.46 +1.06 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.95 +1.00 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.56 +1.18 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.03 +0.76 21 0 0 0
30MAR27 87.50 C 6.85 6.85 6.85 6.94 +0.70 21 4 2 -2
30MAR27 90.00 C 0.00 0.00 0.00 5.96 +0.63 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.06 +0.51 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.33 +0.50 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.65 +0.39 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.08 +0.36 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.59 +0.30 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.15 +0.25 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.85 +0.22 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.52 +0.17 22 0 0 0
TOTAL CALL 117 3,454 +99
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.07 -0.06 29 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.18 -0.15 28 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.45 -0.29 29 0 121 0
29APR26 80.00 P 1.00 1.00 1.00 0.94 -0.50 29 4 108 -4
29APR26 82.50 P 0.00 0.00 0.00 1.73 -0.77 29 0 48 0
29APR26 85.00 P 2.88 2.88 2.88 2.91 -1.04 29 1 155 -1
29APR26 87.50 P 4.55 4.55 4.55 4.48 -1.26 30 1 76 0
29APR26 90.00 P 6.30 6.41 6.30 6.39 -1.43 31 4 1 -2
29APR26 92.50 P 0.00 0.00 0.00 8.30 -1.53 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 10.58 -1.61 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.97 -1.65 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.42 -2.15 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.06 -1.74 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.55 -1.91 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.05 -1.94 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.55 -1.84 53 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.06 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.12 -0.12 27 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.27 -0.21 27 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.54 -0.35 27 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 0.98 -0.51 27 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.66 -0.66 27 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 2.56 -0.82 27 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 3.74 -1.09 27 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 5.20 -1.31 27 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.97 -1.46 28 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.80 -1.48 27 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.91 -1.56 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.16 -1.63 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.82 -1.83 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.21 -1.84 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.81 -1.65 40 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.09 -1.97 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.58 -1.81 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.10 25 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 -0.17 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.45 -0.28 25 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.80 -0.41 25 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.34 -0.56 25 0 0 0
29JUN26 80.00 P 2.21 2.21 2.21 2.07 -0.75 25 15 7 -1
29JUN26 82.50 P 0.00 0.00 0.00 3.04 -0.92 25 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.23 -0.98 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.67 -1.25 25 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 7.30 -1.43 25 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 9.10 -1.45 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.14 -1.53 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.31 -1.60 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.04 -1.64 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.40 -1.65 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.81 -1.65 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.09 -1.97 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.58 -1.81 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.20 -0.10 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.37 -0.17 24 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.66 -0.26 24 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.08 -0.38 24 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.67 -0.51 24 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.45 -0.67 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 3.47 -0.81 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 4.61 -0.98 24 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 6.01 -1.16 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.60 -1.38 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.41 -1.32 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.38 -1.42 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.50 -1.50 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.12 -1.71 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.44 -1.66 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.89 -1.66 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.09 -1.97 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.08 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.13 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.20 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.28 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.23 -0.38 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 -0.49 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.51 -0.60 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.41 -0.71 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.47 -0.86 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.72 -0.99 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.14 -0.89 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.50 -1.20 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.23 -1.27 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.09 -1.36 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.49 -1.03 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.65 -1.57 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.93 -1.61 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.29 -1.66 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.72 -1.70 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.22 -1.68 33 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 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.05 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.08 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.12 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 -0.17 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 -0.25 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.13 -0.34 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.43 22 0 0 0
30DEC26 75.00 P 2.90 2.90 2.90 2.24 -0.55 22 4 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.02 -0.65 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.95 -0.75 22 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.04 -0.86 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.28 -1.00 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.69 -1.11 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.00 -1.15 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.67 -1.24 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.45 -1.35 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.82 -1.45 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.92 -1.52 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.11 -1.60 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.42 -1.63 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.80 -1.68 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.23 -1.74 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 -0.10 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 -0.15 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.75 -0.22 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.11 -0.30 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.57 -0.37 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.14 -0.44 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 -0.54 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 -0.67 22 0 0 0
30MAR27 80.00 P 5.08 5.08 5.07 4.63 -0.74 22 6 2 -4
30MAR27 82.50 P 0.00 0.00 0.00 5.75 -0.82 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 -0.96 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.39 -1.05 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.94 -0.81 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.25 -1.22 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.02 -1.25 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.32 -1.39 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 -1.10 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.47 -1.24 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.52 -1.53 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.80 -1.68 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.23 -1.74 26 0 0 0
TOTAL PUT 35 1,968 -12
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$ 496.60
02APR26 360.00 C 0.00 0.00 0.00 136.63 +12.41 184 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 126.63 +11.57 167 0 0 0
02APR26 380.00 C 0.00 0.00 0.00 116.63 +11.70 151 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 106.63 +12.04 134 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 96.63 +11.55 118 0 0 0
02APR26 410.00 C 86.50 86.75 86.50 86.75 +12.05 156 2 1 +1
02APR26 420.00 C 0.00 0.00 0.00 76.64 +12.50 107 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 66.64 +11.47 92 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 56.66 +11.85 88 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 46.69 +12.10 79 0 1 0
02APR26 460.00 C 0.00 0.00 0.00 36.77 +11.00 71 0 30 0
02APR26 470.00 C 30.96 31.80 24.00 27.26 +11.24 73 34 152 0
02APR26 480.00 C 22.00 22.50 14.99 18.04 +9.83 65 340 622 -5
02APR26 490.00 C 13.00 13.50 6.38 8.71 +5.04 45 1,242 2,129 -433
02APR26 500.00 C 5.00 6.86 2.20 2.65 +1.20 39 5,749 4,345 +497
02APR26 510.00 C 3.03 3.03 0.58 1.17 +0.65 51 4,634 6,215 +305
02APR26 520.00 C 1.06 1.46 0.30 0.64 +0.47 63 954 1,372 -33
02APR26 530.00 C 0.46 0.46 0.24 0.41 +0.35 75 78 1,071 0
02APR26 540.00 C 0.00 0.00 0.00 0.30 +0.28 86 0 508 0
02APR26 550.00 C 0.10 0.10 0.10 0.24 +0.23 98 3 341 0
02APR26 560.00 C 0.00 0.00 0.00 0.21 +0.20 110 0 270 0
02APR26 570.00 C 0.00 0.00 0.00 0.19 +0.18 122 0 370 0
02APR26 580.00 C 0.00 0.00 0.00 0.18 +0.17 134 0 401 0
02APR26 590.00 C 0.00 0.00 0.00 0.17 +0.16 145 0 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.16 +0.15 156 0 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.15 +0.14 166 0 1 0
02APR26 620.00 C 0.00 0.00 0.00 0.14 +0.13 176 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.13 +0.12 186 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 136.83 +12.61 55 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 126.84 +11.78 56 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 116.84 +11.91 0 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 106.85 +12.26 44 0 0 0
10APR26 400.00 C 98.00 98.00 98.00 96.85 +11.40 0 1 1 -1
10APR26 410.00 C 0.00 0.00 0.00 87.07 +12.37 56 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 76.87 +12.40 32 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 66.90 +11.73 34 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 56.96 +11.90 33 0 0 0
10APR26 450.00 C 0.00 0.00 0.00 47.10 +11.30 31 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 37.45 +10.81 30 0 0 0
10APR26 470.00 C 0.00 0.00 0.00 28.28 +9.06 30 0 101 0
10APR26 480.00 C 20.00 22.09 18.19 20.03 +7.06 30 556 460 +202
10APR26 490.00 C 14.66 15.67 11.31 12.17 +4.18 26 1,013 1,184 -439
10APR26 500.00 C 11.23 11.23 6.00 6.77 +2.24 26 1,357 1,456 +265
10APR26 510.00 C 6.50 6.75 3.30 3.86 +1.51 28 1,957 1,216 -195
10APR26 520.00 C 3.60 4.41 1.83 2.15 +1.04 30 1,282 866 -16
10APR26 530.00 C 2.54 2.54 1.06 1.20 +0.73 31 380 1,036 +147
10APR26 540.00 C 0.87 0.94 0.63 0.67 +0.49 33 732 886 +589
10APR26 550.00 C 0.80 0.80 0.46 0.41 +0.34 35 185 538 +39
10APR26 560.00 C 0.38 0.38 0.30 0.24 +0.22 37 357 568 +342
10APR26 570.00 C 0.32 0.32 0.22 0.19 +0.18 40 121 314 +121
10APR26 580.00 C 0.00 0.00 0.00 0.18 +0.17 44 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 0.17 +0.16 48 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 0.16 +0.15 52 0 0 0
10APR26 610.00 C 0.00 0.00 0.00 0.15 +0.14 55 0 0 0
29APR26 360.00 C 140.64 140.64 140.64 137.32 +11.78 36 30 30 +30
29APR26 370.00 C 130.70 130.70 128.58 127.35 +12.29 36 60 0 0
29APR26 380.00 C 0.00 0.00 0.00 117.38 +12.24 34 0 60 0
29APR26 390.00 C 108.78 108.78 108.78 106.85 +11.46 0 30 60 +30
29APR26 400.00 C 101.15 101.15 97.60 96.88 +11.43 0 80 120 +10
29APR26 410.00 C 89.21 89.21 89.21 87.27 +11.22 0 30 0 -30
29APR26 420.00 C 78.74 78.74 76.24 77.59 +11.24 27 140 51 +44
29APR26 430.00 C 66.66 68.84 66.66 68.34 +11.15 32 31 14 +13
29APR26 440.00 C 58.50 59.40 57.30 58.98 +9.93 31 106 72 +6
29APR26 450.00 C 50.97 50.97 48.27 49.96 +8.81 31 147 381 -12
29APR26 460.00 C 39.86 41.56 39.86 41.05 +7.73 29 42 99 0
29APR26 470.00 C 37.00 37.00 31.00 33.35 +8.70 29 56 1,677 +5
29APR26 480.00 C 29.00 29.50 24.36 26.02 +6.52 29 1,714 3,038 +189
29APR26 490.00 C 24.20 26.00 18.20 19.50 +4.98 28 2,544 5,151 +682
29APR26 500.00 C 13.88 18.47 13.41 14.14 +3.41 27 8,691 12,707 +3,276
29APR26 510.00 C 13.50 13.80 9.70 10.42 +2.57 28 8,883 21,846 +5,224
29APR26 520.00 C 9.12 10.75 7.00 7.56 +2.04 29 1,723 10,200 +449
29APR26 530.00 C 7.50 7.60 5.00 5.42 +1.62 29 3,052 8,001 +731
29APR26 540.00 C 4.60 5.72 3.66 3.84 +1.28 30 1,459 5,051 -59
29APR26 550.00 C 4.35 4.40 2.68 2.72 +1.03 31 2,385 16,220 +210
29APR26 560.00 C 3.00 3.40 2.10 2.00 +0.90 32 1,179 13,232 -69
29APR26 570.00 C 2.60 2.60 1.55 1.39 +0.69 32 1,213 11,762 -260
29APR26 580.00 C 1.40 1.85 1.28 0.97 +0.53 33 493 6,114 +216
29APR26 590.00 C 1.30 1.32 1.04 0.67 +0.40 33 136 3,783 +88
29APR26 600.00 C 1.30 1.30 0.86 0.47 +0.30 34 288 12,933 +80
29APR26 610.00 C 0.88 0.88 0.73 0.32 +0.22 34 108 4,470 0
29APR26 620.00 C 1.07 1.07 0.61 0.23 +0.17 35 33 6,878 +9
29APR26 630.00 C 0.55 0.55 0.50 0.16 +0.12 35 19 5,638 0
29APR26 640.00 C 0.50 0.50 0.36 0.11 +0.08 36 76 3,322 +66
29APR26 650.00 C 0.30 0.44 0.30 0.08 +0.06 36 27 3,030 -23
29APR26 660.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 2,389 0
29APR26 670.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 1,723 0
29APR26 680.00 C 0.23 0.23 0.23 0.03 +0.02 38 5 2,820 0
29APR26 690.00 C 0.20 0.20 0.20 0.02 +0.01 38 5 4,853 -5
29APR26 700.00 C 0.04 0.04 0.04 0.01 0.00 38 15 8,583 0
29APR26 710.00 C 0.18 0.18 0.15 0.01 0.00 39 17 849 -2
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 619 0
29APR26 730.00 C 0.10 0.10 0.10 0.01 0.00 42 1 586 -1
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 137.32 +11.57 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 127.35 +10.78 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 117.52 +8.78 0 0 1 0
28MAY26 390.00 C 113.31 113.31 113.31 107.59 +10.25 0 60 60 +60
28MAY26 400.00 C 0.00 0.00 0.00 98.26 +11.88 30 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 89.99 +12.89 37 0 0 0
28MAY26 420.00 C 84.68 84.68 78.41 79.74 +11.60 32 90 90 +18
28MAY26 430.00 C 75.67 75.67 75.67 70.70 +9.49 32 30 67 +30
28MAY26 440.00 C 66.75 66.75 66.75 61.79 +8.87 31 60 139 +30
28MAY26 450.00 C 0.00 0.00 0.00 53.57 +8.97 31 0 256 0
28MAY26 460.00 C 47.23 47.23 46.38 46.24 +8.95 31 61 133 0
28MAY26 470.00 C 0.00 0.00 0.00 38.22 +7.50 30 0 373 0
28MAY26 480.00 C 35.23 35.23 30.56 31.39 +6.13 29 377 1,570 +238
28MAY26 490.00 C 26.13 27.01 25.00 25.86 +5.21 29 1,003 2,977 +985
28MAY26 500.00 C 24.00 24.00 19.77 20.32 +3.87 28 1,566 2,439 +510
28MAY26 510.00 C 19.00 19.00 15.62 16.23 +3.03 28 1,180 1,733 -154
28MAY26 520.00 C 15.94 15.94 12.60 12.95 +2.37 29 5,707 7,756 +5,037
28MAY26 530.00 C 13.16 13.16 10.18 10.33 +1.74 29 693 2,325 +293
28MAY26 540.00 C 10.33 10.35 8.08 8.39 +1.47 30 846 2,756 +674
28MAY26 550.00 C 7.10 7.70 6.51 6.76 +1.28 30 214 3,087 +108
28MAY26 560.00 C 6.10 6.20 5.26 5.26 +1.00 31 503 5,720 +279
28MAY26 570.00 C 5.80 5.80 4.27 4.08 +0.68 31 233 2,154 -10
28MAY26 580.00 C 4.52 4.52 3.64 3.22 +0.57 31 457 3,861 +241
28MAY26 590.00 C 4.00 4.00 2.98 2.49 +0.40 32 226 7,464 +181
28MAY26 600.00 C 3.00 3.50 2.58 1.92 +0.28 32 253 30,819 +64
28MAY26 610.00 C 3.00 3.00 2.18 1.50 +0.22 32 47 3,079 +2
28MAY26 620.00 C 2.50 2.50 2.06 1.14 +0.13 32 32 3,892 +2
28MAY26 630.00 C 1.90 1.90 1.80 0.90 +0.11 33 106 2,437 0
28MAY26 640.00 C 1.77 1.77 1.57 0.68 +0.06 33 8 3,845 -1
28MAY26 650.00 C 1.51 1.51 1.51 0.55 +0.06 33 51 3,288 +51
28MAY26 660.00 C 0.00 0.00 0.00 0.41 +0.03 34 0 4,849 0
28MAY26 670.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 18,135 0
28MAY26 710.00 C 0.00 0.00 0.00 0.12 0.00 35 0 3,121 0
28MAY26 720.00 C 0.60 0.60 0.60 0.10 0.00 36 50 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.08 0.00 36 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
28MAY26 900.00 C 0.12 0.12 0.11 0.01 0.00 45 440 1,339 +440
29JUN26 360.00 C 136.11 136.11 136.11 138.47 +12.53 39 30 30 +30
29JUN26 370.00 C 126.41 128.47 126.41 128.54 +11.86 37 60 60 +60
29JUN26 380.00 C 116.83 124.72 116.83 119.13 +10.39 37 32 249 +30
29JUN26 390.00 C 107.47 107.47 107.47 109.65 +12.01 36 30 220 0
29JUN26 400.00 C 100.24 100.24 98.17 101.88 +14.57 39 60 97 +10
29JUN26 410.00 C 88.98 88.98 88.98 91.16 +12.78 34 30 76 +30
29JUN26 420.00 C 0.00 0.00 0.00 80.65 +10.77 30 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 72.03 +10.22 30 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 63.80 +9.59 29 0 92 0
29JUN26 450.00 C 57.03 58.00 56.00 55.99 +8.87 29 64 361 +28
29JUN26 460.00 C 53.64 53.64 49.60 48.86 +7.29 29 95 300 +95
29JUN26 470.00 C 0.00 0.00 0.00 42.32 +7.60 29 0 2,208 0
29JUN26 480.00 C 37.51 38.29 35.13 35.98 +6.38 29 547 2,163 -26
29JUN26 490.00 C 31.93 31.99 30.78 30.52 +5.39 29 63 3,081 +28
29JUN26 500.00 C 27.86 28.00 25.18 25.64 +4.49 28 2,484 7,801 +611
29JUN26 510.00 C 22.67 22.98 21.00 21.20 +3.52 28 671 3,284 +130
29JUN26 520.00 C 19.07 19.38 17.55 18.38 +3.80 29 519 9,004 -99
29JUN26 530.00 C 15.67 16.05 14.65 14.79 +2.83 28 338 5,760 +47
29JUN26 540.00 C 13.50 13.60 12.80 12.71 +3.08 29 123 3,250 +63
29JUN26 550.00 C 12.11 12.11 10.30 10.34 +2.53 29 297 7,695 -49
29JUN26 560.00 C 9.60 9.80 8.92 8.46 +2.22 29 533 8,234 -59
29JUN26 570.00 C 9.00 9.00 7.35 6.77 +1.86 29 740 10,110 +335
29JUN26 580.00 C 7.30 7.80 6.15 5.46 +1.54 29 36 4,936 -3
29JUN26 590.00 C 6.07 6.16 5.70 4.35 +1.32 29 80 5,450 -23
29JUN26 600.00 C 4.74 5.43 4.72 3.43 +1.05 29 289 27,489 +2
29JUN26 610.00 C 4.37 4.37 4.10 2.73 +0.90 29 105 7,501 -100
29JUN26 620.00 C 4.10 4.10 3.65 2.10 +0.70 29 13 20,285 -3
29JUN26 630.00 C 3.51 3.51 3.20 1.67 +0.60 29 12 10,823 +10
29JUN26 640.00 C 3.01 3.01 3.01 1.27 +0.47 29 2 5,052 +2
29JUN26 650.00 C 2.81 2.81 2.60 1.00 +0.39 29 726 6,550 +190
29JUN26 660.00 C 0.00 0.00 0.00 0.76 +0.32 29 0 17,697 0
29JUN26 670.00 C 1.95 2.24 1.95 0.59 +0.25 29 107 7,228 -75
29JUN26 680.00 C 2.10 2.10 2.02 0.44 +0.20 29 119 13,931 -80
29JUN26 690.00 C 1.93 1.93 1.85 0.34 +0.15 29 62 7,272 +32
29JUN26 700.00 C 1.70 1.80 1.60 0.25 +0.10 29 48 16,710 -31
29JUN26 710.00 C 0.00 0.00 0.00 0.20 +0.08 29 0 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 8,340 0
29JUN26 740.00 C 1.30 1.30 1.30 0.08 +0.01 29 1 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.06 0.00 29 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 118 0
29JUN26 800.00 C 0.82 0.82 0.75 0.01 0.00 29 13 17,819 -5
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 979 0
30JUL26 360.00 C 138.80 138.80 136.56 138.87 +12.31 37 198 198 +198
30JUL26 370.00 C 127.09 129.21 127.09 129.25 +11.98 36 120 120 +120
30JUL26 380.00 C 117.80 119.77 117.80 119.82 +11.08 35 66 66 +66
30JUL26 390.00 C 108.71 108.71 108.71 110.76 +10.94 34 30 30 +30
30JUL26 400.00 C 101.50 101.50 101.50 101.88 +12.48 34 30 30 +30
30JUL26 410.00 C 0.00 0.00 0.00 93.15 +12.13 33 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 84.58 +11.55 33 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 75.36 +10.03 31 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 67.56 +9.30 30 0 0 0
30JUL26 450.00 C 64.94 64.94 64.94 60.32 +8.80 30 60 60 +60
30JUL26 460.00 C 0.00 0.00 0.00 53.34 +7.15 30 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 47.03 +7.09 29 0 150 0
30JUL26 480.00 C 41.86 41.89 41.35 40.43 +5.75 28 120 330 +90
30JUL26 490.00 C 36.87 37.99 35.18 35.67 +5.67 29 422 1,005 +421
30JUL26 500.00 C 32.40 32.52 30.28 30.33 +4.44 28 744 670 +471
30JUL26 510.00 C 27.13 27.45 26.69 26.67 +4.37 29 360 400 +220
30JUL26 520.00 C 23.72 24.04 22.97 22.98 +3.82 29 147 117 +87
30JUL26 530.00 C 17.00 21.00 17.00 19.83 +3.57 29 171 161 +161
30JUL26 540.00 C 17.55 18.08 17.55 17.04 +3.15 29 31 194 0
30JUL26 550.00 C 15.00 15.68 14.50 14.50 +2.90 29 441 805 +411
30JUL26 560.00 C 13.45 13.45 12.70 12.62 +2.77 30 124 812 +62
30JUL26 570.00 C 11.63 11.63 10.94 11.16 +3.00 30 480 430 +426
30JUL26 580.00 C 10.00 10.07 9.59 9.41 +2.54 30 34 1,030 +30
30JUL26 590.00 C 8.36 8.60 8.30 8.15 +2.51 30 407 409 +407
30JUL26 600.00 C 7.50 7.58 7.32 7.08 +2.35 31 11 40 +11
30JUL26 610.00 C 6.80 6.80 6.23 5.98 - 31 1,857 1,708 -
30JUL26 620.00 C 5.93 5.93 5.65 5.19 - 31 1,139 979 -
30JUL26 630.00 C 5.28 5.28 5.15 4.40 - 31 849 849 -
30JUL26 640.00 C 0.00 0.00 0.00 3.78 - 32 0 0 -
30JUL26 650.00 C 4.12 4.12 3.97 3.25 - 32 60 60 -
30JUL26 660.00 C 3.79 3.79 3.61 2.72 - 32 60 60 -
30JUL26 670.00 C 3.41 3.41 3.35 2.38 - 32 1,060 1,060 -
30JUL26 680.00 C 3.07 3.12 3.07 2.04 - 32 90 90 -
30JUL26 690.00 C 2.82 2.87 2.71 1.72 - 32 322 292 -
30JUL26 700.00 C 2.59 2.64 2.59 1.46 - 32 61 61 -
30JUL26 710.00 C 2.38 2.54 2.33 1.26 - 33 180 180 -
30JUL26 720.00 C 2.19 2.19 2.19 1.06 - 33 30 30 -
30JUL26 730.00 C 2.02 2.02 2.02 0.93 - 33 26 26 -
30JUL26 740.00 C 0.00 0.00 0.00 0.81 - 33 0 0 -
30JUL26 750.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
30JUL26 760.00 C 0.00 0.00 0.00 0.60 - 34 0 0 -
30JUL26 770.00 C 0.00 0.00 0.00 0.53 - 34 0 0 -
30JUL26 780.00 C 0.00 0.00 0.00 0.46 - 34 0 0 -
30JUL26 790.00 C 0.00 0.00 0.00 0.41 - 35 0 0 -
30JUL26 800.00 C 1.28 1.28 1.28 0.34 - 35 15 15 -
29SEP26 360.00 C 146.58 146.58 140.19 142.58 +11.88 38 210 210 +210
29SEP26 370.00 C 134.37 134.37 131.20 133.56 +11.44 37 120 120 +120
29SEP26 380.00 C 125.46 125.46 123.92 124.70 +11.51 36 90 156 +90
29SEP26 390.00 C 119.78 119.78 115.19 115.92 +11.15 35 138 109 +108
29SEP26 400.00 C 111.23 111.23 106.97 107.54 +10.95 34 52 193 +52
29SEP26 410.00 C 98.73 98.73 98.73 99.16 +12.23 34 30 216 +30
29SEP26 420.00 C 93.35 93.35 93.35 91.19 +11.73 33 30 34 +30
29SEP26 430.00 C 0.00 0.00 0.00 82.29 +9.72 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 75.31 +9.53 31 0 0 0
29SEP26 450.00 C 71.13 71.13 71.00 68.33 +8.74 31 31 121 +29
29SEP26 460.00 C 0.00 0.00 0.00 62.02 +7.03 30 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 56.35 +7.70 30 0 284 0
29SEP26 480.00 C 52.76 52.76 49.00 50.57 +7.11 30 37 374 +1
29SEP26 490.00 C 44.50 44.50 44.50 45.01 +6.14 30 31 728 -31
29SEP26 500.00 C 41.00 41.00 39.81 40.18 +5.52 29 43 2,476 +33
29SEP26 510.00 C 35.97 35.97 35.51 35.93 +5.14 29 70 2,064 +70
29SEP26 520.00 C 31.40 32.03 31.40 31.97 +4.89 29 43 3,473 0
29SEP26 530.00 C 0.00 0.00 0.00 28.42 +4.44 29 0 1,516 0
29SEP26 540.00 C 25.60 26.40 25.60 25.27 +4.34 29 33 1,873 0
29SEP26 550.00 C 24.80 24.80 22.00 22.15 +3.79 29 1,870 3,357 +1,198
29SEP26 560.00 C 20.59 21.20 20.00 20.00 +4.03 30 86 3,157 0
29SEP26 570.00 C 18.40 18.40 17.61 17.81 +3.97 30 82 1,437 -21
29SEP26 580.00 C 17.45 17.45 16.43 15.89 +3.86 30 38 5,762 +2
29SEP26 590.00 C 14.18 14.56 14.18 14.08 +3.82 30 11 832 0
29SEP26 600.00 C 12.80 13.30 12.41 12.59 +3.67 30 95 10,014 +90
29SEP26 610.00 C 11.75 11.91 11.30 10.98 +3.39 30 164 4,475 -69
29SEP26 620.00 C 10.45 10.60 10.45 9.80 +3.29 30 102 4,013 0
29SEP26 630.00 C 9.38 9.64 9.36 8.61 +3.05 31 1,305 4,546 +365
29SEP26 640.00 C 8.60 8.60 8.30 7.52 +2.86 31 19 6,644 +1
29SEP26 650.00 C 7.80 7.80 7.35 6.69 +2.69 31 63 15,767 -34
29SEP26 660.00 C 0.00 0.00 0.00 5.87 +2.52 31 0 6,213 0
29SEP26 670.00 C 6.41 6.41 6.14 5.11 +2.29 31 90 2,212 0
29SEP26 680.00 C 5.80 5.80 5.80 4.55 +2.16 31 1 9,748 -1
29SEP26 690.00 C 5.45 5.45 5.17 4.00 +2.05 31 6 419 +2
29SEP26 700.00 C 4.90 4.90 4.80 3.44 +1.83 31 4 2,429 -1
29SEP26 710.00 C 0.00 0.00 0.00 3.08 +1.70 31 0 312 0
29SEP26 720.00 C 4.50 4.50 4.50 2.72 +1.63 31 1 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 2.36 +1.44 31 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 2.07 +1.31 31 0 601 0
29SEP26 750.00 C 3.50 3.72 3.50 1.85 +1.23 32 23 1,751 -5
29SEP26 760.00 C 0.00 0.00 0.00 1.63 +1.11 32 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.36 +0.95 32 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 1.25 +0.91 32 0 946 0
29SEP26 790.00 C 0.00 0.00 0.00 1.11 +0.83 32 0 84 0
29SEP26 800.00 C 2.50 2.50 2.50 0.98 +0.76 32 60 450 -30
29SEP26 810.00 C 0.00 0.00 0.00 0.82 +0.64 32 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.73 +0.58 32 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.65 +0.53 32 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.58 +0.49 32 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.50 +0.42 32 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.44 +0.38 32 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.40 +0.35 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.36 +0.32 33 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.31 +0.28 33 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.27 +0.25 33 0 81 0
29SEP26 910.00 C 0.00 0.00 0.00 0.24 +0.23 33 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.22 +0.21 33 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.20 +0.19 33 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.18 +0.17 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.15 +0.14 33 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.13 +0.12 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.12 +0.11 33 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.11 +0.10 34 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.10 +0.09 34 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 845 0
30DEC26 360.00 C 153.09 153.09 148.62 148.49 +13.43 36 90 181 +60
30DEC26 370.00 C 0.00 0.00 0.00 139.83 +13.30 35 0 0 0
30DEC26 380.00 C 132.62 132.62 132.62 131.37 +14.75 35 40 416 +40
30DEC26 390.00 C 126.57 126.57 124.39 123.20 +12.80 34 60 220 +60
30DEC26 400.00 C 116.36 116.36 116.36 115.19 +12.22 33 30 1,010 +30
30DEC26 410.00 C 110.70 110.70 108.56 107.61 +12.00 33 60 63 +60
30DEC26 420.00 C 0.00 0.00 0.00 100.06 +13.74 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 93.15 +13.27 32 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 83.71 +9.66 30 0 83 0
30DEC26 450.00 C 80.00 81.00 80.00 77.53 +9.16 30 11 882 -11
30DEC26 460.00 C 0.00 0.00 0.00 71.53 +8.40 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 65.79 +6.05 30 0 280 0
30DEC26 480.00 C 60.60 62.14 60.41 61.64 +7.14 30 120 2,108 0
30DEC26 490.00 C 57.23 57.23 55.00 56.59 +5.74 30 17 1,081 +9
30DEC26 500.00 C 51.00 54.00 51.00 51.59 +6.24 30 104 1,673 +10
30DEC26 510.00 C 49.20 49.20 47.33 47.02 +5.61 30 124 1,500 +104
30DEC26 520.00 C 44.81 44.81 43.08 42.92 +5.19 30 3 1,351 +1
30DEC26 530.00 C 39.89 40.57 38.72 38.72 +4.40 29 12 2,456 -8
30DEC26 540.00 C 35.50 35.50 35.50 35.52 +4.36 29 5 1,774 0
30DEC26 550.00 C 33.00 33.00 32.50 32.15 +3.81 29 61 5,846 -49
30DEC26 560.00 C 30.12 30.12 29.32 29.04 +3.29 29 111 1,893 +79
30DEC26 570.00 C 27.16 27.16 27.16 25.93 +2.46 29 1 4,223 +1
30DEC26 580.00 C 25.30 25.30 25.30 23.41 +2.06 29 5 4,964 0
30DEC26 590.00 C 0.00 0.00 0.00 20.96 +1.57 29 0 3,077 0
30DEC26 600.00 C 20.71 21.40 20.60 18.55 +0.81 29 76 13,405 +49
30DEC26 610.00 C 0.00 0.00 0.00 16.68 +0.63 28 0 2,437 0
30DEC26 620.00 C 17.40 17.40 17.40 14.81 +0.46 28 15 2,547 -15
30DEC26 630.00 C 15.75 16.33 15.75 13.02 +0.05 28 6 1,791 +6
30DEC26 640.00 C 15.50 15.50 14.50 11.63 -0.09 28 2 2,261 0
30DEC26 650.00 C 12.79 13.54 12.78 10.23 -0.25 28 106 2,145 +47
30DEC26 660.00 C 12.27 12.32 12.27 8.92 -0.44 28 51 1,931 +5
30DEC26 670.00 C 11.50 11.50 11.50 7.92 -0.56 28 5 511 0
30DEC26 680.00 C 10.53 10.53 10.33 6.92 -0.69 28 53 392 +30
30DEC26 690.00 C 0.00 0.00 0.00 5.97 -0.76 28 0 454 0
30DEC26 700.00 C 8.60 8.60 8.60 5.28 -0.61 27 60 15,213 -30
30DEC26 710.00 C 8.50 8.50 7.85 4.58 -0.89 27 103 349 +100
30DEC26 720.00 C 0.00 0.00 0.00 3.90 -0.97 27 1 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 3.44 -0.83 27 0 188 0
30DEC26 740.00 C 6.54 6.54 6.54 2.97 -0.91 27 30 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.50 -0.99 27 0 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 2.18 -0.91 27 0 2,637 0
30DEC26 770.00 C 0.00 0.00 0.00 1.88 -0.82 27 0 472 0
30DEC26 780.00 C 0.00 0.00 0.00 1.57 -0.81 27 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.31 -0.83 26 0 65 0
30DEC26 800.00 C 4.55 4.55 4.55 1.16 -0.74 26 102 593 +78
30DEC26 810.00 C 0.00 0.00 0.00 0.94 -0.71 26 0 37 0
30DEC26 820.00 C 4.20 4.20 4.20 0.81 -0.68 26 10 188 +10
30DEC26 830.00 C 0.00 0.00 0.00 0.70 -0.64 26 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 0.58 -0.61 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.50 -0.54 26 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.44 -0.48 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.40 -0.43 26 0 1 0
30DEC26 880.00 C 3.20 3.20 3.20 0.36 -0.38 26 1 98 +1
30DEC26 890.00 C 3.13 3.13 3.13 0.31 -0.35 26 1 62 -1
30DEC26 900.00 C 3.21 3.21 3.21 0.27 -0.30 26 1 333 +1
30DEC26 910.00 C 0.00 0.00 0.00 0.24 -0.27 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.22 -0.24 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.20 -0.21 27 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.18 -0.18 27 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.15 -0.16 27 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.13 -0.15 27 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.12 -0.13 27 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.11 -0.12 27 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 41 0
30DEC26 1,000.00 C 2.15 2.15 2.00 0.09 -0.08 27 110 2,293 +110
30MAR27 360.00 C 155.00 155.00 155.00 154.16 +10.65 35 1 1 +1
30MAR27 370.00 C 0.00 0.00 0.00 146.03 +10.54 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 137.90 +10.25 34 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 130.16 +10.12 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 122.60 +9.98 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 115.13 +10.58 33 0 14 0
30MAR27 420.00 C 98.76 98.76 98.76 108.24 +9.48 32 2 1,965 +2
30MAR27 430.00 C 101.00 101.00 101.00 101.00 +11.30 32 1 43 +1
30MAR27 440.00 C 0.00 0.00 0.00 94.63 +11.02 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 88.60 +11.09 31 0 233 0
30MAR27 460.00 C 0.00 0.00 0.00 81.44 +7.17 30 0 8 0
30MAR27 470.00 C 0.00 0.00 0.00 76.36 +7.89 30 0 34 0
30MAR27 480.00 C 69.20 70.05 69.20 70.61 +7.32 30 6 335 0
30MAR27 490.00 C 66.70 66.70 66.70 65.48 +6.95 30 1 252 0
30MAR27 500.00 C 63.97 63.97 60.20 60.20 +6.44 29 749 640 -242
30MAR27 510.00 C 51.00 55.97 51.00 56.15 +6.62 30 59 277 0
30MAR27 520.00 C 52.53 52.53 52.53 51.71 +5.82 29 2 239 -2
30MAR27 530.00 C 0.00 0.00 0.00 47.94 +5.69 29 950 993 +781
30MAR27 540.00 C 44.80 44.80 44.80 44.09 +5.35 29 1 194 0
30MAR27 550.00 C 42.13 42.13 42.13 40.20 +4.38 29 1 470 -1
30MAR27 560.00 C 0.00 0.00 0.00 36.96 +4.07 29 0 267 0
30MAR27 570.00 C 36.40 37.10 33.88 33.80 +3.83 29 19 1,131 -3
30MAR27 580.00 C 33.00 33.00 32.30 30.63 +2.97 28 2 447 0
30MAR27 590.00 C 0.00 0.00 0.00 27.96 +2.57 28 0 498 0
30MAR27 600.00 C 26.90 28.26 26.90 25.45 +2.34 28 16 2,261 +10
30MAR27 610.00 C 0.00 0.00 0.00 22.95 +1.81 28 0 1,801 0
30MAR27 620.00 C 24.10 24.10 24.10 20.74 +1.32 28 1 2,332 0
30MAR27 630.00 C 21.21 21.21 21.21 18.82 +1.12 28 16 1,137 0
30MAR27 640.00 C 0.00 0.00 0.00 16.88 +0.91 28 0 623 0
30MAR27 650.00 C 18.39 18.39 18.18 15.08 +0.39 27 90 283 +85
30MAR27 660.00 C 17.02 17.02 17.02 13.64 +0.21 27 1 216 0
30MAR27 670.00 C 0.00 0.00 0.00 12.19 +0.02 27 0 433 0
30MAR27 680.00 C 15.01 15.01 14.75 10.74 -0.22 27 48 465 0
30MAR27 690.00 C 14.81 14.81 13.82 9.67 -0.40 27 104 234 +90
30MAR27 700.00 C 13.30 13.50 13.01 8.62 -0.56 27 1,250 1,170 +574
30MAR27 710.00 C 0.00 0.00 0.00 7.57 -0.71 27 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.70 -0.51 26 0 39 0
30MAR27 730.00 C 10.66 10.76 10.66 5.96 -0.66 26 11 2 -9
30MAR27 740.00 C 10.26 10.31 10.26 5.22 -0.99 26 226 2,497 +90
30MAR27 750.00 C 10.00 10.00 9.00 4.52 -0.91 26 7 81 +7
30MAR27 760.00 C 0.00 0.00 0.00 4.02 -0.82 26 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 3.52 -0.91 26 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.01 -1.03 26 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 2.64 -1.11 26 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.31 -1.04 25 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 1.98 -0.94 25 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.68 -0.99 25 0 5 0
30MAR27 830.00 C 5.74 5.74 5.74 1.47 -1.03 25 30 71 +30
30MAR27 840.00 C 5.36 5.70 5.36 1.26 -0.91 25 35 39 +35
30MAR27 850.00 C 5.50 6.15 5.50 1.05 -0.87 25 3 375 +2
TOTAL CALL 98,359 896,522 +30,309
02APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.01 -0.01 165 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.01 -0.02 151 0 1 0
02APR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 136 0 100 0
02APR26 410.00 P 0.00 0.00 0.00 0.01 -0.05 122 0 211 0
02APR26 420.00 P 0.00 0.00 0.00 0.01 -0.09 107 0 538 0
02APR26 430.00 P 0.01 0.01 0.01 0.01 -0.16 93 270 506 +260
02APR26 440.00 P 0.01 0.01 0.01 0.03 -0.25 89 21 760 -1
02APR26 450.00 P 0.00 0.00 0.00 0.06 -0.43 79 0 744 0
02APR26 460.00 P 0.00 0.00 0.00 0.13 -0.79 71 1 992 0
02APR26 470.00 P 0.31 0.31 0.15 0.33 -1.49 63 218 1,559 +15
02APR26 480.00 P 0.99 1.63 0.35 0.85 -2.95 55 1,671 1,285 -884
02APR26 490.00 P 1.72 3.20 1.05 2.29 -6.93 47 4,871 2,810 -1,258
02APR26 500.00 P 4.39 8.50 4.14 6.29 -10.53 42 1,674 1,194 -291
02APR26 510.00 P 26.45 26.45 11.80 14.13 -12.32 44 348 339 -37
02APR26 520.00 P 19.14 24.20 19.14 24.61 -11.51 75 21 152 -1
02APR26 530.00 P 33.00 35.00 30.50 34.57 -11.45 96 402 296 -100
02APR26 540.00 P 0.00 0.00 0.00 44.50 -11.50 114 1 5 0
02APR26 550.00 P 53.00 53.00 53.00 54.47 -11.53 131 1 10 0
02APR26 560.00 P 0.00 0.00 0.00 64.46 -11.54 148 0 0 0
02APR26 570.00 P 0.00 0.00 0.00 74.45 -11.55 165 0 0 0
02APR26 580.00 P 0.00 0.00 0.00 84.45 -11.55 181 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 94.45 -11.55 196 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 104.44 -11.56 211 0 0 0
02APR26 610.00 P 0.00 0.00 0.00 114.44 -11.56 225 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 124.44 -11.56 240 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 134.43 -11.57 253 0 0 0
10APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 100 0
10APR26 420.00 P 0.00 0.00 0.00 0.01 -0.16 35 0 13 0
10APR26 430.00 P 0.00 0.00 0.00 0.03 -0.34 34 0 123 0
10APR26 440.00 P 0.00 0.00 0.00 0.08 -0.70 33 0 118 0
10APR26 450.00 P 0.52 0.52 0.39 0.22 -1.29 32 209 789 +202
10APR26 460.00 P 0.96 0.98 0.80 0.57 -2.21 31 42 615 +20
10APR26 470.00 P 1.50 1.85 1.15 1.36 -3.44 30 168 934 +48
10APR26 480.00 P 2.60 3.82 2.12 2.96 -5.07 29 1,147 1,972 -2
10APR26 490.00 P 5.48 7.20 4.45 5.77 -7.27 28 926 564 +328
10APR26 500.00 P 8.80 12.50 8.00 10.39 -9.24 27 6,736 6,214 +5,985
10APR26 510.00 P 16.69 19.00 15.03 17.22 -10.24 29 196 147 +98
10APR26 520.00 P 24.00 25.00 22.89 25.54 -11.28 31 20 27 +16
10APR26 530.00 P 34.00 36.00 34.00 34.57 -11.69 33 48 53 +28
10APR26 540.00 P 0.00 0.00 0.00 44.50 -11.54 39 1 57 +1
10APR26 550.00 P 53.65 53.65 53.65 54.47 -11.53 45 2 3 +2
10APR26 560.00 P 62.90 62.90 62.90 64.46 -11.54 51 1 1 +1
10APR26 570.00 P 73.95 73.95 73.95 74.45 -11.55 56 1 1 +1
10APR26 580.00 P 0.00 0.00 0.00 84.45 -11.86 62 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 94.45 -11.86 67 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 104.44 -11.87 72 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 114.44 -11.87 77 0 0 0
29APR26 360.00 P 0.12 0.16 0.12 0.01 -0.05 37 160 195 +160
29APR26 370.00 P 0.18 0.18 0.18 0.02 -0.09 36 8 136 +8
29APR26 380.00 P 0.30 0.30 0.30 0.04 -0.16 35 3 1,433 -3
29APR26 390.00 P 0.45 0.45 0.36 0.07 -0.27 34 22 526 -22
29APR26 400.00 P 0.53 0.60 0.50 0.14 -0.44 33 161 1,461 +50
29APR26 410.00 P 0.84 0.84 0.70 0.28 -0.68 33 20 638 -9
29APR26 420.00 P 1.01 1.10 0.89 0.51 -1.01 32 280 2,050 +141
29APR26 430.00 P 1.00 1.42 1.00 0.90 -1.47 32 131 1,135 +54
29APR26 440.00 P 2.00 2.14 1.80 1.55 -1.85 31 185 2,292 +52
29APR26 450.00 P 2.77 3.31 2.45 2.56 -2.44 31 1,570 5,633 +613
29APR26 460.00 P 3.80 4.71 3.55 4.05 -3.16 31 1,159 8,964 +637
29APR26 470.00 P 5.68 6.76 5.20 6.00 -4.13 30 1,618 7,423 +235
29APR26 480.00 P 8.00 9.90 7.50 8.79 -5.16 29 1,501 16,060 +186
29APR26 490.00 P 12.34 14.00 10.74 12.54 -6.56 29 1,953 10,987 +1,010
29APR26 500.00 P 16.11 19.00 15.00 17.48 -7.59 29 4,148 17,275 +64
29APR26 510.00 P 23.00 25.67 21.25 23.60 -8.75 29 1,465 6,273 +251
29APR26 520.00 P 28.00 30.66 27.38 29.81 -10.98 28 142 5,617 +32
29APR26 530.00 P 35.00 39.50 35.00 38.16 -11.31 30 891 6,295 +384
29APR26 540.00 P 43.01 49.00 43.01 47.42 -11.11 33 189 7,090 -159
29APR26 550.00 P 54.00 55.60 53.00 57.07 -9.88 36 147 5,197 -16
29APR26 560.00 P 65.00 65.00 62.80 64.63 -11.83 31 14 2,847 0
29APR26 570.00 P 75.00 76.63 72.00 76.33 -9.84 42 363 2,654 +229
29APR26 580.00 P 83.40 86.59 83.40 86.00 -10.41 44 191 2,230 +18
29APR26 590.00 P 95.00 95.00 92.00 94.45 -11.89 40 21 2,822 -11
29APR26 600.00 P 99.69 105.57 99.69 104.44 -11.87 43 2,196 12,157 +2,077
29APR26 610.00 P 0.00 0.00 0.00 114.44 -11.87 46 0 1,921 0
29APR26 620.00 P 118.62 122.86 118.62 124.44 -11.84 49 149 1,261 +115
29APR26 630.00 P 0.00 0.00 0.00 134.43 -11.86 52 0 315 -2
29APR26 640.00 P 143.30 143.30 143.30 144.10 -12.18 52 5 382 0
29APR26 650.00 P 150.50 152.40 150.50 154.49 -11.79 57 20 20 +20
29APR26 660.00 P 161.18 164.00 161.18 164.00 -12.28 56 41 3 +3
29APR26 670.00 P 173.00 173.00 173.00 173.40 -12.88 0 3 3 +3
29APR26 680.00 P 0.00 0.00 0.00 184.18 -12.10 63 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 194.13 -12.15 64 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 204.13 -11.87 67 0 250 0
29APR26 710.00 P 0.00 0.00 0.00 214.20 -12.08 70 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 224.16 -12.12 71 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 234.44 -11.83 76 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 244.12 -11.88 75 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 254.11 -12.16 77 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 264.06 -12.21 79 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 274.14 -11.86 82 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 284.18 -11.82 84 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 294.17 -11.83 86 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 304.17 -12.10 88 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 314.16 -11.84 90 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 324.15 -11.85 91 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 334.11 -12.16 93 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 344.15 -11.85 95 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 354.14 -12.13 97 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 364.14 -12.15 99 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 374.14 -11.86 100 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 384.73 -11.27 108 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 394.72 -11.28 110 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 404.67 -11.59 111 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 414.71 -11.55 113 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 424.71 -11.29 115 0 0 0
28MAY26 360.00 P 0.76 0.90 0.76 0.23 -0.04 35 75 115 +75
28MAY26 370.00 P 1.18 1.18 1.00 0.38 -0.09 34 40 61 +9
28MAY26 380.00 P 1.31 1.31 1.31 0.61 -0.18 34 10 980 +10
28MAY26 390.00 P 1.57 1.78 1.57 0.95 -0.33 33 33 473 +32
28MAY26 400.00 P 2.20 2.20 2.16 1.43 -0.55 33 10 661 +2
28MAY26 410.00 P 2.82 2.82 2.79 2.09 -0.89 33 11 885 0
28MAY26 420.00 P 3.67 3.67 3.33 3.01 -1.35 32 321 2,255 +243
28MAY26 430.00 P 3.63 5.00 3.63 4.27 -1.91 32 714 2,170 +269
28MAY26 440.00 P 5.50 6.41 5.50 5.91 -2.49 32 167 4,172 -25
28MAY26 450.00 P 8.00 8.26 7.00 7.98 -3.02 31 476 6,624 +16
28MAY26 460.00 P 9.50 11.20 9.47 10.16 -4.00 30 233 2,601 +145
28MAY26 470.00 P 12.08 13.80 12.06 13.37 -4.71 30 773 2,663 +90
28MAY26 480.00 P 15.62 18.50 15.51 17.13 -5.58 30 1,004 4,799 +301
28MAY26 490.00 P 20.09 22.96 19.95 21.35 -6.86 29 1,835 7,176 +266
28MAY26 500.00 P 25.00 28.30 25.00 26.68 -7.81 29 1,345 5,034 -704
28MAY26 510.00 P 30.80 34.29 30.80 32.79 -9.73 29 461 8,585 -8
28MAY26 520.00 P 37.30 37.30 37.30 39.65 -10.79 29 5 7,057 -5
28MAY26 530.00 P 0.00 0.00 0.00 46.61 -10.49 29 1 4,594 -1
28MAY26 540.00 P 54.95 54.95 54.45 54.93 -11.62 30 75 4,997 0
28MAY26 550.00 P 63.65 66.24 62.62 63.14 -12.66 30 1,285 4,197 -800
28MAY26 560.00 P 72.00 72.00 70.50 73.13 -9.86 33 16 4,893 -15
28MAY26 570.00 P 80.88 80.88 79.50 80.46 -9.32 30 11 1,155 +3
28MAY26 580.00 P 0.00 0.00 0.00 87.09 -12.56 19 0 673 0
28MAY26 590.00 P 99.14 99.14 99.14 100.40 -12.85 35 30 721 0
28MAY26 600.00 P 105.00 109.30 105.00 105.28 -13.88 0 95 444 +50
28MAY26 610.00 P 118.00 118.97 118.00 114.58 -12.72 0 31 2,505 +31
28MAY26 620.00 P 127.72 127.72 127.72 129.47 -11.59 39 30 242 +24
28MAY26 630.00 P 0.00 0.00 0.00 139.22 -11.58 41 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 148.95 -11.65 42 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 158.75 -11.62 43 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 168.56 -11.63 44 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 178.38 -11.66 45 0 11 0
28MAY26 680.00 P 184.70 184.70 184.70 188.28 -11.64 47 60 62 +60
28MAY26 690.00 P 0.00 0.00 0.00 198.17 -10.95 48 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 208.31 -11.42 50 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 218.03 -10.93 51 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 227.94 -10.97 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 237.86 -11.00 53 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 247.83 -10.98 54 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 257.78 -10.98 56 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 267.73 -10.98 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 277.69 -10.98 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 287.62 -11.01 59 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 297.61 -10.98 61 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 307.57 -10.98 62 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 317.53 -10.99 63 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 327.49 -10.99 65 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 337.45 -11.05 66 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 347.42 -10.98 67 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 357.35 -11.02 68 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 367.34 -10.97 69 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 377.28 -11.01 70 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 387.27 -10.99 72 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 397.20 -11.02 72 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 407.11 -11.08 73 0 0 0
29JUN26 360.00 P 1.80 1.87 1.80 0.44 -0.36 31 31 89 +31
29JUN26 370.00 P 2.19 2.19 2.10 0.71 -0.54 30 130 185 +100
29JUN26 380.00 P 0.00 0.00 0.00 1.11 -0.77 30 0 4,044 0
29JUN26 390.00 P 0.00 0.00 0.00 1.67 -1.05 30 0 842 0
29JUN26 400.00 P 3.70 3.70 3.70 2.43 -1.39 30 1 1,656 -1
29JUN26 410.00 P 4.83 5.18 4.83 3.44 -1.79 30 75 1,563 +75
29JUN26 420.00 P 5.79 6.43 5.73 4.82 -2.29 30 96 1,918 +32
29JUN26 430.00 P 7.41 7.85 7.08 6.56 -2.84 30 210 3,132 +45
29JUN26 440.00 P 9.14 9.35 9.04 8.68 -3.43 30 274 3,425 -39
29JUN26 450.00 P 10.89 12.10 10.89 11.20 -3.80 30 271 6,165 +79
29JUN26 460.00 P 14.13 15.20 13.44 14.38 -4.03 30 289 10,821 -29
29JUN26 470.00 P 15.12 17.93 15.12 17.71 -4.79 29 605 5,586 +274
29JUN26 480.00 P 21.00 22.72 20.40 21.55 -5.63 29 282 8,115 +160
29JUN26 490.00 P 26.00 27.75 24.80 26.17 -6.50 29 570 14,892 -32
29JUN26 500.00 P 27.23 32.05 27.23 31.79 -6.91 29 643 17,434 +255
29JUN26 510.00 P 36.66 38.71 36.66 37.00 -9.27 28 196 12,401 +72
29JUN26 520.00 P 42.73 45.00 42.00 43.45 -9.15 28 185 13,363 0
29JUN26 530.00 P 51.00 51.00 51.00 51.00 -7.30 29 1 4,873 0
29JUN26 540.00 P 57.80 58.55 57.80 58.20 -9.70 29 105 13,697 0
29JUN26 550.00 P 0.00 0.00 0.00 65.94 -9.86 29 1 9,826 -1
29JUN26 560.00 P 73.02 74.20 73.02 74.15 -8.84 29 11 15,281 0
29JUN26 570.00 P 83.05 83.05 81.50 82.57 -12.21 29 70 5,224 -40
29JUN26 580.00 P 91.00 91.00 91.00 89.03 -14.77 24 5 11,014 +5
29JUN26 590.00 P 0.00 0.00 0.00 100.40 -12.85 29 5 3,635 0
29JUN26 600.00 P 109.93 111.79 108.77 111.44 -11.00 33 172 5,574 -30
29JUN26 610.00 P 0.00 0.00 0.00 116.54 -15.34 0 0 2,043 0
29JUN26 620.00 P 128.86 129.33 128.86 129.47 -11.62 33 82 6,759 +22
29JUN26 630.00 P 0.00 0.00 0.00 139.22 -11.88 34 0 3,457 0
29JUN26 640.00 P 147.76 147.76 147.76 148.95 -11.85 34 100 3,331 0
29JUN26 650.00 P 160.00 160.00 159.30 160.12 -10.25 40 303 1,744 -297
29JUN26 660.00 P 171.00 171.00 171.00 168.56 -11.69 37 100 6,053 -100
29JUN26 670.00 P 194.97 194.97 176.69 180.13 -14.84 43 400 331 +24
29JUN26 680.00 P 192.00 192.00 192.00 188.28 -11.68 38 200 308 0
29JUN26 690.00 P 0.00 0.00 0.00 198.17 -11.68 39 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 208.31 -11.45 42 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 218.03 -11.65 42 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 227.94 -11.76 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 237.86 -11.71 44 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 247.83 -14.86 45 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 257.78 -11.70 46 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 267.73 -11.71 47 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 277.69 -11.70 48 0 56 0
29JUN26 780.00 P 0.00 0.00 0.00 287.62 -11.73 49 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 297.61 -11.71 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 307.57 -11.70 51 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 317.53 -11.01 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 327.49 -11.73 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 337.45 -11.73 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 347.42 -11.70 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 357.35 -11.75 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 367.34 -11.73 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 377.28 -11.78 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 387.27 -11.72 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 397.20 -11.80 60 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 407.11 -11.82 60 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 415.78 -13.08 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 425.86 -12.96 46 0 0 0
30JUL26 360.00 P 2.60 2.74 2.60 1.59 -0.51 33 100 117 +100
30JUL26 370.00 P 3.18 3.18 3.18 2.20 -0.64 33 30 30 +30
30JUL26 380.00 P 3.75 4.00 3.75 2.92 -0.90 32 12 22 +12
30JUL26 390.00 P 4.43 4.75 4.43 3.87 -1.20 32 107 165 +103
30JUL26 400.00 P 5.67 5.77 5.53 5.06 -1.46 32 372 356 +266
30JUL26 410.00 P 6.75 7.00 6.75 6.41 -1.96 31 153 200 +153
30JUL26 420.00 P 8.88 8.88 8.88 8.21 -2.31 31 45 89 +43
30JUL26 430.00 P 10.52 10.94 10.02 10.26 -2.48 31 189 201 +2
30JUL26 440.00 P 12.60 13.29 11.89 12.56 -2.85 31 306 232 +205
30JUL26 450.00 P 15.04 15.68 15.04 15.14 -3.40 30 46 153 +45
30JUL26 460.00 P 18.30 18.30 17.18 18.11 -4.06 30 97 138 +34
30JUL26 470.00 P 21.55 21.91 21.54 21.65 -4.70 29 92 152 +62
30JUL26 480.00 P 25.41 26.83 24.94 25.71 -5.33 29 532 1,349 +337
30JUL26 490.00 P 29.58 31.63 28.73 30.35 -6.03 29 737 638 +589
30JUL26 500.00 P 35.15 37.00 34.53 35.47 -6.89 29 322 312 +236
30JUL26 510.00 P 42.24 42.68 39.49 41.28 -7.55 29 194 286 +194
30JUL26 520.00 P 47.28 47.28 45.47 47.43 -8.13 28 61 91 +61
30JUL26 530.00 P 0.00 0.00 0.00 54.75 -8.62 29 0 130 0
30JUL26 540.00 P 0.00 0.00 0.00 62.04 -9.06 29 0 36 0
30JUL26 550.00 P 67.77 67.77 67.77 69.72 -9.24 29 30 38 +30
30JUL26 560.00 P 77.97 78.36 77.97 77.67 -9.24 30 60 60 +60
30JUL26 570.00 P 86.65 86.65 86.65 85.74 -10.78 30 34 34 +34
30JUL26 580.00 P 0.00 0.00 0.00 94.13 -11.15 30 0 90 0
30JUL26 590.00 P 103.77 103.77 103.77 102.79 -10.52 30 60 150 +30
30JUL26 600.00 P 112.14 112.44 112.14 111.59 -11.76 30 60 331 +60
30JUL26 610.00 P 121.44 122.15 121.26 120.61 - 30 142 142 -
30JUL26 620.00 P 130.61 131.33 130.61 129.86 - 30 240 210 -
30JUL26 630.00 P 139.93 141.03 139.93 139.22 - 30 360 360 -
30JUL26 640.00 P 149.44 150.19 149.44 148.95 - 31 180 180 -
30JUL26 650.00 P 158.93 159.64 158.93 160.12 - 35 150 150 -
30JUL26 660.00 P 168.49 169.37 168.49 168.56 - 32 150 150 -
30JUL26 670.00 P 178.27 179.07 178.27 180.13 - 38 150 150 -
30JUL26 680.00 P 0.00 0.00 0.00 188.28 - 34 0 0 -
30JUL26 690.00 P 198.57 199.46 198.57 198.17 - 35 180 180 -
30JUL26 700.00 P 0.00 0.00 0.00 208.31 - 37 0 0 -
30JUL26 710.00 P 0.00 0.00 0.00 218.03 - 37 0 0 -
30JUL26 720.00 P 0.00 0.00 0.00 227.94 - 38 0 0 -
30JUL26 730.00 P 0.00 0.00 0.00 237.86 - 39 0 0 -
30JUL26 740.00 P 0.00 0.00 0.00 247.83 - 40 0 0 -
30JUL26 750.00 P 0.00 0.00 0.00 257.78 - 41 0 0 -
30JUL26 760.00 P 0.00 0.00 0.00 267.73 - 42 0 0 -
30JUL26 770.00 P 0.00 0.00 0.00 277.69 - 43 0 0 -
30JUL26 780.00 P 0.00 0.00 0.00 287.62 - 44 0 0 -
30JUL26 790.00 P 0.00 0.00 0.00 297.61 - 45 0 0 -
30JUL26 800.00 P 0.00 0.00 0.00 307.57 - 46 0 0 -
29SEP26 360.00 P 4.63 4.70 4.63 4.10 -0.54 33 7 47 +7
29SEP26 370.00 P 0.00 0.00 0.00 5.06 -0.86 33 0 145 0
29SEP26 380.00 P 7.10 7.10 7.10 6.39 -0.92 33 45 514 +45
29SEP26 390.00 P 7.66 8.25 7.66 7.74 -1.39 33 130 449 +130
29SEP26 400.00 P 9.83 9.83 9.20 9.55 -1.48 32 31 2,520 +29
29SEP26 410.00 P 10.60 10.92 10.60 11.30 -1.81 32 46 868 +46
29SEP26 420.00 P 12.76 13.23 12.40 13.33 -2.12 31 431 1,336 +129
29SEP26 430.00 P 15.14 15.18 14.97 15.62 -2.47 31 82 1,489 +1
29SEP26 440.00 P 18.08 18.08 17.69 18.13 -2.97 30 25 4,083 +5
29SEP26 450.00 P 20.30 21.15 20.30 21.25 -3.39 30 53 7,138 0
29SEP26 460.00 P 24.01 24.01 24.00 24.38 -4.04 30 30 2,647 +2
29SEP26 470.00 P 28.27 28.27 28.00 28.00 -4.96 29 44 5,945 +41
29SEP26 480.00 P 32.40 32.65 31.47 32.52 -5.03 29 170 6,022 -130
29SEP26 490.00 P 37.29 37.29 36.60 37.28 -5.56 29 9 4,126 -9
29SEP26 500.00 P 41.54 42.43 40.57 42.06 -6.55 29 167 13,294 -86
29SEP26 510.00 P 47.41 49.46 47.00 48.09 -6.32 29 242 6,485 -150
29SEP26 520.00 P 53.04 54.28 53.04 54.10 -7.17 29 360 7,679 +90
29SEP26 530.00 P 59.53 61.20 59.30 61.20 -7.87 29 52 3,502 +45
29SEP26 540.00 P 66.72 66.72 66.72 67.77 -5.98 29 35 5,958 0
29SEP26 550.00 P 74.00 75.16 71.66 75.45 -9.00 30 314 9,122 +250
29SEP26 560.00 P 0.00 0.00 0.00 82.85 -8.51 30 0 7,116 0
29SEP26 570.00 P 87.44 87.44 87.44 88.02 -14.26 27 30 1,652 +30
29SEP26 580.00 P 96.13 96.13 96.13 95.74 -12.88 27 1 4,926 +1
29SEP26 590.00 P 106.00 106.00 106.00 103.83 -12.28 27 10 1,390 +10
29SEP26 600.00 P 0.00 0.00 0.00 112.07 -13.89 26 0 17,029 0
29SEP26 610.00 P 0.00 0.00 0.00 120.61 -14.59 26 0 2,690 0
29SEP26 620.00 P 0.00 0.00 0.00 129.86 -14.56 26 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 139.22 -11.88 26 0 2,281 0
29SEP26 640.00 P 151.27 151.80 150.74 148.95 -14.58 27 220 1,133 +1
29SEP26 650.00 P 0.00 0.00 0.00 160.12 -12.42 30 0 15,615 0
29SEP26 660.00 P 167.00 167.00 167.00 168.56 -16.13 28 4 7,967 +4
29SEP26 670.00 P 0.00 0.00 0.00 180.13 -14.84 32 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 188.28 -11.68 30 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 198.17 -11.68 31 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 208.31 -11.45 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 218.03 -11.65 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 227.94 -11.77 33 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 237.86 -11.78 34 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 247.83 -14.86 35 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 257.78 -11.70 36 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 267.73 -11.76 36 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 277.69 -11.76 37 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 287.62 -11.73 38 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 297.61 -11.71 39 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 307.57 -11.70 40 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 317.53 -11.01 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 327.49 -11.73 41 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 337.45 -11.73 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 347.42 -11.70 43 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 357.35 -11.77 43 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 367.34 -11.73 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 377.28 -11.78 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 387.27 -11.72 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 397.20 -11.80 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 407.11 -11.82 46 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 415.85 -13.04 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 425.87 -12.95 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 435.77 -12.32 37 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 445.65 -13.11 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 455.70 -12.32 38 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 465.58 -12.41 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 475.64 -12.73 39 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 485.63 -13.07 40 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 495.70 -12.99 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 505.78 -12.72 46 0 0 0
30DEC26 360.00 P 8.49 8.49 8.00 6.22 +0.48 31 95 135 +75
30DEC26 370.00 P 9.38 9.38 9.38 7.67 +0.35 31 45 205 +45
30DEC26 380.00 P 10.00 10.89 10.00 9.34 +0.02 31 31 588 +22
30DEC26 390.00 P 12.57 12.57 12.57 11.29 -0.17 31 30 381 +30
30DEC26 400.00 P 14.00 14.31 13.60 13.44 -0.73 31 198 2,814 +150
30DEC26 410.00 P 16.37 16.37 16.06 15.98 -0.99 31 58 1,036 +58
30DEC26 420.00 P 18.96 18.96 18.25 18.60 -1.83 30 80 1,762 +40
30DEC26 430.00 P 21.40 22.01 21.40 21.57 -2.39 30 90 1,541 +45
30DEC26 440.00 P 24.37 24.43 24.37 24.55 -2.97 30 90 1,474 +45
30DEC26 450.00 P 28.84 28.84 26.70 27.85 -3.35 30 49 2,286 +3
30DEC26 460.00 P 30.79 30.79 30.50 31.46 -3.82 29 37 3,328 +35
30DEC26 470.00 P 35.75 35.75 35.52 35.44 -4.53 29 105 2,478 +105
30DEC26 480.00 P 38.00 40.10 38.00 40.10 -4.89 29 50 5,352 +41
30DEC26 490.00 P 44.12 45.50 43.54 44.62 -6.01 29 236 3,656 +116
30DEC26 500.00 P 48.00 50.50 48.00 49.23 -6.90 28 222 12,778 +10
30DEC26 510.00 P 55.95 55.95 54.80 55.38 -6.68 29 71 5,065 -70
30DEC26 520.00 P 60.20 61.78 60.20 60.64 -7.66 28 85 3,206 -77
30DEC26 530.00 P 66.95 66.95 65.95 67.77 -9.15 29 150 1,581 +30
30DEC26 540.00 P 0.00 0.00 0.00 75.74 -10.15 30 0 2,056 0
30DEC26 550.00 P 79.00 79.00 79.00 80.28 -8.15 28 6 6,032 0
30DEC26 560.00 P 88.22 88.22 88.22 86.40 -9.08 27 30 5,018 -30
30DEC26 570.00 P 94.00 94.00 94.00 94.88 -9.76 28 10 4,420 0
30DEC26 580.00 P 105.08 105.08 104.96 99.86 -10.84 26 90 6,561 -30
30DEC26 590.00 P 0.00 0.00 0.00 107.35 -11.07 26 0 3,946 0
30DEC26 600.00 P 0.00 0.00 0.00 118.23 -12.06 28 0 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 123.17 -13.04 25 0 4,712 0
30DEC26 620.00 P 0.00 0.00 0.00 133.50 -12.32 27 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 140.92 -13.84 25 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 150.51 -13.02 26 0 1,798 0
30DEC26 650.00 P 163.08 164.12 161.94 164.12 -9.38 31 340 1,665 +20
30DEC26 660.00 P 172.07 172.07 172.07 168.56 -16.13 25 30 6,009 0
30DEC26 670.00 P 180.67 180.67 180.67 180.13 -14.84 28 30 33 0
30DEC26 680.00 P 0.00 0.00 0.00 188.28 -13.41 26 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 198.17 -12.90 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 208.31 -11.48 28 0 11,308 0
30DEC26 710.00 P 0.00 0.00 0.00 218.03 -11.86 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 227.94 -12.14 29 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 237.86 -11.78 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 247.83 -14.86 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 257.78 -11.88 31 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 267.73 -11.85 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 277.69 -11.81 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 287.62 -11.81 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 297.61 -11.74 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 307.57 -11.78 35 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 317.53 -11.01 35 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 327.49 -11.74 36 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 337.45 -11.73 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 347.42 -11.70 37 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 357.35 -11.77 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 367.34 -11.73 39 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 377.28 -11.78 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 387.27 -11.72 40 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 397.20 -11.80 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 407.11 -11.82 41 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 415.85 -13.04 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 425.87 -12.96 35 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 435.81 -12.98 35 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 445.74 -13.02 35 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 455.74 -12.98 36 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 465.67 -13.01 36 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 475.67 -13.05 37 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 485.63 -13.11 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 496.07 -12.66 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 505.78 -12.72 41 0 0 0
30MAR27 360.00 P 10.60 11.25 10.60 9.65 -2.36 31 82 111 +81
30MAR27 370.00 P 12.00 12.00 12.00 11.58 -2.47 31 2 73 +2
30MAR27 380.00 P 13.96 13.96 13.96 13.52 -2.00 31 1 1,278 +1
30MAR27 390.00 P 0.00 0.00 0.00 15.87 -1.96 31 0 542 0
30MAR27 400.00 P 17.00 17.00 17.00 18.39 -2.01 31 1,206 1,803 +1,200
30MAR27 410.00 P 20.20 20.20 20.20 20.75 -2.58 30 102 602 +100
30MAR27 420.00 P 22.95 22.95 22.77 23.40 -2.88 30 63 802 -4
30MAR27 430.00 P 25.45 25.58 25.45 25.84 -3.87 29 20 691 +16
30MAR27 440.00 P 29.11 29.11 29.11 29.51 -3.82 29 17 1,002 +17
30MAR27 450.00 P 33.45 33.45 33.45 33.00 -3.99 29 1,632 2,588 +1,618
30MAR27 460.00 P 35.78 35.78 35.76 36.82 -4.48 29 20 1,099 +15
30MAR27 470.00 P 0.00 0.00 0.00 40.93 -4.73 29 3 637 0
30MAR27 480.00 P 46.02 46.02 46.02 45.39 -4.78 29 40 1,385 +40
30MAR27 490.00 P 50.90 50.90 50.10 50.10 -5.17 28 41 1,101 +40
30MAR27 500.00 P 53.80 56.46 53.61 55.06 -5.39 28 137 1,493 +110
30MAR27 510.00 P 60.00 62.17 60.00 60.55 -5.83 28 23 1,614 +22
30MAR27 520.00 P 66.00 66.49 66.00 65.96 -6.36 28 1,306 1,575 +1,284
30MAR27 530.00 P 73.08 73.08 73.08 72.58 -6.94 28 200 306 +108
30MAR27 540.00 P 80.00 80.00 80.00 79.16 -7.49 28 200 291 +200
30MAR27 550.00 P 86.00 86.00 86.00 86.41 -7.16 29 100 834 +100
30MAR27 560.00 P 0.00 0.00 0.00 90.50 -8.41 27 0 281 0
30MAR27 570.00 P 100.00 100.20 100.00 97.01 -8.98 26 101 511 +101
30MAR27 580.00 P 0.00 0.00 0.00 104.95 -8.96 27 0 613 0
30MAR27 590.00 P 0.00 0.00 0.00 112.39 -9.26 27 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 119.38 -10.91 26 0 953 0
30MAR27 610.00 P 0.00 0.00 0.00 127.78 -9.30 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 136.84 -9.01 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 147.37 -10.22 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 155.76 -10.56 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 164.46 -10.70 28 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 174.32 -10.37 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 182.01 -12.96 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 191.00 -10.69 28 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 200.04 -11.09 27 0 0 0
30MAR27 700.00 P 210.00 210.00 210.00 209.21 -11.66 27 1 7 +1
30MAR27 710.00 P 0.00 0.00 0.00 218.59 -11.67 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 228.05 -12.49 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 237.86 -12.39 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 247.83 -14.86 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 257.78 -12.07 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 267.73 -11.99 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 277.69 -11.96 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 287.62 -11.87 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 297.61 -11.86 31 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 307.57 -11.83 32 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 317.53 -11.76 33 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 327.49 -11.74 33 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 337.45 -11.73 34 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 347.42 -11.72 34 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 358.62 -14.53 38 0 1 0
TOTAL PUT 67,596 754,222 +20,116
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$ 107.60
29APR26 67.50 C 0.00 0.00 0.00 40.43 +5.69 86 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.20 +5.96 94 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.48 +5.73 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.16 +5.90 79 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.23 +5.56 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.01 +5.74 61 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.78 +6.05 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.21 +5.74 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.67 +5.52 50 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 17.95 +5.03 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.60 +4.76 37 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.35 +4.43 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.57 +4.32 42 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.27 +3.62 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.52 +3.25 37 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.90 +2.67 37 0 42 0
29APR26 107.50 C 3.08 4.60 3.08 4.60 +2.20 37 25 193 +21
29APR26 110.00 C 2.14 3.30 2.14 3.38 +1.64 36 44 141 -1
29APR26 112.50 C 1.46 2.50 1.46 2.51 +1.27 36 121 130 +29
29APR26 115.00 C 1.43 1.81 1.43 1.82 +0.96 36 381 422 +260
29APR26 117.50 C 0.99 0.99 0.99 1.29 +0.70 37 3 159 0
29APR26 120.00 C 0.44 0.81 0.44 0.89 +0.50 37 9 161 +1
29APR26 122.50 C 0.00 0.00 0.00 0.61 +0.35 37 0 137 0
29APR26 125.00 C 0.34 0.34 0.34 0.40 +0.23 37 1 170 +1
29APR26 127.50 C 0.23 0.23 0.23 0.26 +0.16 37 3 134 0
29APR26 130.00 C 0.16 0.16 0.16 0.17 +0.10 37 1 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.11 +0.06 37 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 +0.04 38 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.15 +5.63 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.84 +5.67 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.48 +6.01 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.30 +6.05 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.40 +4.74 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.21 +4.47 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.13 +4.16 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.18 +3.78 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.40 +3.44 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.74 +3.10 36 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 7.26 +2.72 36 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.00 +2.35 36 0 73 0
28MAY26 110.00 C 3.65 3.78 3.65 4.85 +1.95 36 6 38 +1
28MAY26 112.50 C 2.82 3.53 2.82 3.88 +1.58 36 16 13 -15
28MAY26 115.00 C 0.00 0.00 0.00 3.12 +1.32 36 0 112 0
28MAY26 117.50 C 2.15 2.41 2.15 2.48 +1.10 36 16 74 0
28MAY26 120.00 C 1.67 1.93 1.67 1.94 +0.87 36 27 678 -2
28MAY26 122.50 C 0.00 0.00 0.00 1.50 +0.68 36 0 77 0
28MAY26 125.00 C 0.00 0.00 0.00 1.17 +0.56 36 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.89 +0.43 36 0 578 0
28MAY26 130.00 C 0.62 0.62 0.61 0.67 +0.33 36 9 94 +2
28MAY26 132.50 C 0.00 0.00 0.00 0.51 +0.26 36 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.40 +0.20 37 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 +0.15 36 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.22 +0.12 36 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.16 +0.08 37 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.12 +0.06 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 +0.05 37 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.62 +5.83 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.10 +5.80 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.71 +5.90 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.20 +5.87 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.48 +5.61 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.16 +5.84 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.35 +5.44 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.30 +5.67 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.00 +5.62 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.65 +5.65 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.57 +5.35 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.73 +4.43 35 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.17 +4.64 39 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 14.77 +3.87 35 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.97 +3.58 35 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.31 +3.31 35 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.84 +3.06 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.46 +2.75 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.20 +2.41 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 6.09 +2.07 35 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 5.12 +1.80 35 0 45 0
29JUN26 115.00 C 4.39 4.39 4.39 4.27 +1.49 34 10 135 +10
29JUN26 117.50 C 0.00 0.00 0.00 3.54 +1.26 34 0 105 0
29JUN26 120.00 C 2.48 2.48 2.48 2.94 +1.07 34 15 94 -15
29JUN26 122.50 C 0.00 0.00 0.00 2.41 +0.83 34 0 156 0
29JUN26 125.00 C 2.05 2.05 2.05 2.00 +0.73 35 3 133 +3
29JUN26 127.50 C 0.00 0.00 0.00 1.62 +0.58 35 0 40 0
29JUN26 130.00 C 1.36 1.36 1.36 1.36 +0.54 35 1 1 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.10 +0.43 35 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.89 +0.37 35 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.71 +0.30 35 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 +0.24 35 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.45 +0.18 35 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.35 +0.14 35 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.29 +0.12 35 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.23 +0.10 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.71 +5.73 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.20 +5.31 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.03 +5.42 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.01 +5.14 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.54 +4.48 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.83 +4.46 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.59 +3.73 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.90 +3.47 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.36 +3.26 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.98 +3.08 35 0 0 0
30JUL26 105.00 C 9.64 9.64 9.64 9.66 +2.83 35 6 6 +6
30JUL26 107.50 C 0.00 0.00 0.00 8.43 +2.56 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.32 +2.28 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 6.33 +2.00 34 0 0 0
30JUL26 115.00 C 5.35 5.35 5.35 5.45 +1.76 34 6 6 +6
30JUL26 117.50 C 0.00 0.00 0.00 4.67 +1.52 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.98 +1.31 34 0 0 0
30JUL26 122.50 C 2.62 2.62 2.62 3.40 +1.07 34 15 15 +15
30JUL26 125.00 C 0.00 0.00 0.00 2.87 +0.91 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.62 +5.79 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.27 +5.97 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.72 +5.89 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.20 +5.71 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.71 +5.42 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.43 +5.34 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.19 +5.22 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.08 +5.16 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.96 +5.13 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.52 +4.59 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.62 +4.70 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 20.73 +3.90 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.93 +3.62 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.43 +3.57 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.81 +3.64 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.11 +3.15 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 12.74 +2.87 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.59 +2.75 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.39 +2.47 34 0 30 0
29SEP26 110.00 C 9.37 9.37 9.37 9.36 +2.28 34 10 56 +10
29SEP26 112.50 C 0.00 0.00 0.00 8.39 +2.11 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.54 +1.93 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.69 +1.75 34 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 6.01 +1.60 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.34 +1.34 35 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.74 +1.21 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.22 +1.10 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.81 +1.09 35 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.40 +0.99 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.00 +0.89 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.63 +0.81 35 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.33 +0.71 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.03 +0.62 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 +0.57 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.57 +0.50 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.36 +0.43 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.10 +5.69 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.83 +5.70 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.48 +5.49 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.16 +5.17 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.08 +5.05 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.07 +4.94 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.10 +4.78 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.33 +4.78 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.58 +4.66 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.65 +4.30 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.14 +4.30 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.56 +4.11 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.04 +3.80 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.61 +3.57 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 14.97 +3.00 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.88 +2.92 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.70 +2.73 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.64 +2.50 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 10.63 +2.31 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.77 +2.21 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.94 +2.04 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.12 +1.88 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.46 +1.62 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.79 +1.47 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.14 +1.35 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.80 +1.47 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.27 +1.33 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.74 +1.20 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.34 +1.16 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.94 +1.05 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.54 +0.93 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.21 +0.89 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.93 +0.82 34 0 0 0
30DEC26 150.00 C 2.40 2.42 2.40 2.64 +0.73 34 18 18 +18
30MAR27 80.00 C 0.00 0.00 0.00 31.67 +5.05 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.83 +4.94 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.01 +4.90 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.32 +4.79 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.73 +4.71 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.14 +4.53 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.48 +4.16 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.10 +3.90 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.65 +3.67 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.16 +3.20 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.95 +3.04 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.79 +2.88 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.78 +2.72 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.75 +2.50 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.99 +2.56 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.08 +2.35 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.23 +2.15 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.43 +1.77 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.65 +1.61 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.06 +1.53 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.57 +1.56 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.02 +1.53 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.50 +1.43 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.98 +1.29 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.48 +1.18 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.09 +1.18 34 0 0 0
30MAR27 145.00 C 3.88 3.88 3.88 4.70 +1.08 34 1 1 +1
30MAR27 147.50 C 0.00 0.00 0.00 4.31 +0.97 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.95 +0.89 34 0 0 0
TOTAL CALL 747 13,928 +352
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.08 38 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 -0.16 37 0 35 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 -0.28 38 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.17 -0.49 37 0 101 0
29APR26 92.50 P 0.82 0.82 0.69 0.33 -0.76 37 38 203 -8
29APR26 95.00 P 1.10 1.10 0.92 0.58 -1.10 37 31 262 -1
29APR26 97.50 P 1.20 1.20 1.20 0.97 -1.50 37 2 118 0
29APR26 100.00 P 2.19 2.19 1.99 1.53 -1.96 38 30 123 0
29APR26 102.50 P 2.72 2.72 2.20 2.27 -2.47 38 31 62 -16
29APR26 105.00 P 3.69 3.69 3.32 3.23 -2.85 38 23 122 -7
29APR26 107.50 P 4.88 4.88 4.30 4.30 -3.39 37 16 388 +1
29APR26 110.00 P 0.00 0.00 0.00 5.61 -3.90 36 0 189 0
29APR26 112.50 P 0.00 0.00 0.00 7.14 -4.36 36 0 219 0
29APR26 115.00 P 0.00 0.00 0.00 9.08 -4.53 37 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 11.04 -4.80 37 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 13.15 -5.55 37 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 15.36 -5.37 37 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 17.89 -5.31 42 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 20.03 -6.03 37 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 22.45 -6.12 37 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 24.91 -5.96 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.40 -6.08 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.90 -5.84 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.40 -5.84 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.90 -5.64 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.40 -5.84 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.90 -5.84 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.40 -5.84 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.12 -0.24 36 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.21 -0.37 36 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.36 -0.53 37 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.57 -0.74 37 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 0.87 -0.99 37 0 29 0
28MAY26 92.50 P 1.73 1.73 1.73 1.28 -1.28 37 2 69 0
28MAY26 95.00 P 0.00 0.00 0.00 1.81 -1.60 37 0 73 0
28MAY26 97.50 P 3.30 3.30 3.30 2.47 -1.97 37 9 40 +9
28MAY26 100.00 P 0.00 0.00 0.00 3.31 -2.34 37 0 103 0
28MAY26 102.50 P 4.69 4.69 4.69 4.32 -2.62 37 7 24 0
28MAY26 105.00 P 0.00 0.00 0.00 5.43 -2.92 37 0 30 0
28MAY26 107.50 P 7.10 7.10 6.77 6.70 -3.23 37 8 31 0
28MAY26 110.00 P 8.48 8.48 8.48 8.11 -3.59 37 15 16 -15
28MAY26 112.50 P 9.18 9.18 9.18 9.55 -4.06 36 1 55 -1
28MAY26 115.00 P 0.00 0.00 0.00 11.40 -4.21 36 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 13.27 -4.96 36 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 15.24 -5.24 36 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.30 -5.49 36 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 19.56 -5.33 37 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 21.80 -5.76 38 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 23.97 -5.50 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.35 -5.96 37 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.47 -6.52 31 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.31 -6.11 41 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.46 -6.03 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.82 -5.97 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.35 -6.09 35 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.02 -6.37 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.28 -6.60 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.05 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.08 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.13 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.20 35 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 -0.30 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 -0.42 35 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.50 -0.61 35 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.74 -0.80 35 0 57 0
29JUN26 87.50 P 1.83 1.83 1.58 1.06 -1.02 35 16 46 0
29JUN26 90.00 P 1.91 1.91 1.91 1.51 -1.24 35 8 105 0
29JUN26 92.50 P 0.00 0.00 0.00 2.03 -1.54 35 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 2.69 -1.83 35 0 17 0
29JUN26 97.50 P 0.00 0.00 0.00 3.49 -2.10 36 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 4.40 -2.42 36 0 88 0
29JUN26 102.50 P 0.00 0.00 0.00 5.43 -2.68 36 0 37 0
29JUN26 105.00 P 0.00 0.00 0.00 6.54 -3.01 35 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 7.80 -3.23 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 9.21 -3.54 35 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 10.75 -3.79 35 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 12.44 -4.32 35 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 14.22 -4.70 35 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 16.13 -4.77 35 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 18.24 -4.78 36 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 20.31 -4.90 36 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 22.38 -5.18 36 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 24.66 -5.20 36 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 26.63 -5.68 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.67 -6.32 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.41 -6.01 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.46 -6.03 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.91 -6.03 30 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.36 -6.08 30 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.02 -6.37 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.28 -6.60 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.60 -0.56 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.87 -0.75 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 1.20 -0.94 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 1.61 -1.18 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.17 -1.37 35 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 2.81 -1.59 35 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 3.55 -1.87 35 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 4.39 -2.15 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 5.39 -2.33 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 6.40 -2.62 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 7.54 -2.91 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 8.81 -3.17 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 10.20 -3.38 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 11.71 -3.66 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 13.54 -3.68 35 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 15.15 -4.16 35 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 16.92 -4.39 35 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 18.64 -4.84 33 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.82 -4.67 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.11 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.16 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.22 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 -0.30 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.39 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.75 -0.51 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.02 -0.63 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.35 -0.79 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.73 -1.03 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.24 -1.21 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 2.78 -1.44 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.55 -1.53 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.31 -1.77 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 5.17 -1.97 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 6.14 -2.21 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 7.20 -2.41 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 8.38 -2.64 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 9.64 -2.85 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.01 -3.07 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 12.47 -3.28 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 14.00 -3.49 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.58 -3.74 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 17.35 -3.84 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 19.09 -4.01 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.71 -4.55 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 23.02 -4.25 38 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 24.99 -4.45 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.02 -4.54 38 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.91 -4.74 38 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.30 -4.54 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.20 -4.93 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.45 -4.97 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.71 -4.99 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.02 -5.03 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.30 -5.11 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.44 -5.44 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.35 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 -0.43 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 -0.54 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 -0.65 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.79 -0.78 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.24 -0.92 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.76 -1.18 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.36 -1.35 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.03 -1.56 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.93 -1.59 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.80 -1.79 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.73 -1.95 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.79 -2.16 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.87 -2.36 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.13 -2.52 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.40 -2.73 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 12.78 -2.87 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 14.24 -3.09 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 15.70 -3.31 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 17.25 -3.54 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 18.87 -3.72 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 20.69 -3.64 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.29 -3.95 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.24 -3.97 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.12 -4.23 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.03 -4.44 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.88 -4.68 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.07 -4.60 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.96 -4.92 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.43 -4.64 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.01 -5.33 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.75 -4.84 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.39 -5.64 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.27 -5.05 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.09 -1.21 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.82 -1.24 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.38 -1.55 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.13 -1.69 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.15 -1.73 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.04 -1.92 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 8.09 -2.04 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 9.16 -2.24 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.31 -2.38 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 11.58 -2.54 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.86 -2.75 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.16 -2.94 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.53 -3.21 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.10 -3.12 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.63 -3.28 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.35 -3.30 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.70 -3.76 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.38 -3.94 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.59 -3.64 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.98 -4.21 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.85 -4.33 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.75 -4.50 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.72 -4.79 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.70 -4.99 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.24 -4.60 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.84 -5.19 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.60 -4.90 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.78 -4.58 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.97 -4.66 36 0 0 0
TOTAL PUT 237 7,518 -38
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$ 25.54
29APR26 18.00 C 0.00 0.00 0.00 7.67 +0.55 78 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.08 +0.46 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.58 +0.46 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.08 +0.46 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.68 +0.56 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.69 +0.57 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.59 +0.45 24 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 2.61 +0.41 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.70 +0.29 22 0 461 0
29APR26 25.00 C 0.89 1.05 0.89 0.99 +0.25 23 68 829 +13
29APR26 26.00 C 0.33 0.50 0.33 0.43 +0.11 21 387 1,383 +352
29APR26 27.00 C 0.14 0.17 0.13 0.16 +0.04 21 707 1,730 +586
29APR26 28.00 C 0.04 0.05 0.04 0.05 +0.01 22 75 449 +71
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.67 +0.55 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.08 +0.46 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.65 +0.53 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.17 +0.55 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.68 +0.56 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.70 +0.57 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.60 +0.43 23 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.67 +0.39 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.85 +0.33 23 0 154 0
28MAY26 25.00 C 1.22 1.22 1.22 1.21 +0.26 24 5 1,060 +5
28MAY26 26.00 C 0.60 0.72 0.60 0.69 +0.16 23 76 814 +74
28MAY26 27.00 C 0.32 0.36 0.32 0.38 +0.10 23 55 948 +49
28MAY26 28.00 C 0.14 0.17 0.14 0.19 +0.06 23 139 897 +139
28MAY26 29.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 117 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 22 20 120 +20
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.57 +0.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.07 +0.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 +0.55 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.11 +0.49 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.65 +0.53 41 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.17 +0.55 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 +0.55 37 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 +0.57 33 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.64 +0.39 23 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.77 +0.33 23 0 106 0
29JUN26 24.00 C 0.00 0.00 0.00 2.02 +0.26 23 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.43 +0.23 23 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.93 +0.16 23 0 612 0
29JUN26 27.00 C 0.55 0.60 0.52 0.56 +0.05 22 68 1,291 +42
29JUN26 28.00 C 0.31 0.32 0.31 0.34 +0.05 22 30 914 +20
29JUN26 29.00 C 0.17 0.18 0.17 0.19 +0.02 22 23 216 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.67 +0.55 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.17 +0.55 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.69 +0.57 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.22 +0.59 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.75 +0.59 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.76 +0.54 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.72 +0.35 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.91 +0.30 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.20 +0.23 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.66 +0.25 24 0 51 0
30JUL26 26.00 C 1.19 1.19 1.19 1.14 +0.16 23 10 41 +10
30JUL26 27.00 C 0.79 0.81 0.79 0.76 +0.09 22 40 40 +40
30JUL26 28.00 C 0.47 0.49 0.47 0.49 +0.05 22 40 40 +40
30JUL26 29.00 C 0.31 0.31 0.31 0.31 +0.02 22 20 20 +20
30JUL26 30.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.78 +0.59 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.30 +0.57 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.80 +0.51 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.31 +0.52 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.84 +0.50 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.92 +0.44 27 0 9 0
29SEP26 22.00 C 4.16 4.26 4.16 4.06 +0.33 25 23 442 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 +0.26 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.51 +0.22 22 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.99 +0.24 23 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.50 +0.20 23 0 21 0
29SEP26 27.00 C 1.09 1.09 1.06 1.06 +0.10 22 11 171 +11
29SEP26 28.00 C 0.73 0.73 0.73 0.75 +0.05 22 13 287 +13
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 67 0
29SEP26 31.00 C 0.23 0.23 0.23 0.25 +0.01 22 3 105 +3
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 23 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 18.00 C 7.60 7.60 7.60 7.88 +0.64 30 1 12 -1
30DEC26 18.50 C 0.00 0.00 0.00 7.37 +0.55 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 +0.43 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 +0.41 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 +0.38 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 +0.36 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.27 +0.33 22 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.45 +0.18 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.92 +0.25 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.29 +0.20 21 0 20 0
30DEC26 26.00 C 1.70 1.70 1.70 1.83 +0.17 21 8 48 -8
30DEC26 27.00 C 0.00 0.00 0.00 1.44 +0.14 22 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 +0.11 22 0 58 0
30DEC26 29.00 C 0.75 0.75 0.75 0.86 +0.08 22 8 20 -8
30DEC26 30.00 C 0.00 0.00 0.00 0.65 +0.06 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.88 +0.44 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.41 +0.41 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.97 +0.41 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.53 +0.39 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.11 +0.39 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.30 +0.36 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.54 +0.32 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.86 +0.29 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 +0.26 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.61 +0.22 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.15 +0.19 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 +0.15 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.41 +0.12 21 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 +0.10 21 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.90 +0.09 21 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 +0.07 21 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
TOTAL CALL 1,830 18,850 +1,491
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 772 0
29APR26 21.00 P 0.02 0.02 0.02 0.01 0.00 31 50 150 +50
29APR26 22.00 P 0.07 0.07 0.07 0.01 -0.02 24 20 894 0
29APR26 23.00 P 0.11 0.13 0.09 0.04 -0.06 22 232 1,351 +44
29APR26 24.00 P 0.22 0.24 0.18 0.16 -0.15 22 360 4,398 +158
29APR26 25.00 P 0.48 0.50 0.43 0.47 -0.26 23 289 1,313 +111
29APR26 26.00 P 0.93 1.00 0.88 1.00 -0.37 22 139 829 +91
29APR26 27.00 P 0.00 0.00 0.00 1.76 -0.43 22 0 418 0
29APR26 28.00 P 2.88 2.88 2.88 2.66 -0.45 21 3 34 -3
29APR26 29.00 P 0.00 0.00 0.00 3.63 -0.46 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.50 -0.66 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.62 -0.46 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.62 -0.45 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.61 -0.46 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.61 -0.46 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.61 -0.46 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.61 -0.46 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.61 -0.45 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
28MAY26 19.50 P 0.05 0.05 0.05 0.01 0.00 29 30 540 +30
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 468 0
28MAY26 21.00 P 0.09 0.09 0.09 0.02 -0.01 24 30 88 +30
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 302 0
28MAY26 23.00 P 0.26 0.28 0.24 0.17 -0.08 23 122 632 -65
28MAY26 24.00 P 0.43 0.44 0.43 0.40 -0.15 24 12 578 -3
28MAY26 25.00 P 0.74 0.76 0.71 0.76 -0.21 23 21 391 +18
28MAY26 26.00 P 0.00 0.00 0.00 1.25 -0.32 22 0 523 0
28MAY26 27.00 P 1.78 1.78 1.78 1.98 -0.36 23 5 723 +5
28MAY26 28.00 P 0.00 0.00 0.00 2.79 -0.41 23 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.69 -0.44 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.56 -0.60 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.63 -0.45 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.62 -0.45 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.61 -0.46 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.61 -0.46 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.61 -0.46 28 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.61 -0.46 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.61 -0.45 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 19.50 P 0.11 0.12 0.11 0.01 -0.01 23 36 248 +6
29JUN26 20.00 P 0.14 0.14 0.14 0.02 -0.02 24 30 203 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 337 0
29JUN26 22.00 P 0.25 0.25 0.25 0.13 -0.08 23 5 556 +5
29JUN26 23.00 P 0.39 0.43 0.39 0.29 -0.14 23 120 1,565 -105
29JUN26 24.00 P 0.63 0.63 0.63 0.56 -0.21 23 20 1,263 -14
29JUN26 25.00 P 0.00 0.00 0.00 0.95 -0.26 23 0 614 0
29JUN26 26.00 P 0.00 0.00 0.00 1.45 -0.34 22 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.12 -0.38 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.90 -0.41 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.44 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.58 -0.64 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.63 -0.47 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.62 -0.46 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.62 -0.45 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.61 -0.46 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.61 -0.46 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.61 -0.46 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.61 -0.45 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
30JUL26 21.00 P 0.24 0.24 0.23 0.10 -0.06 23 150 150 +150
30JUL26 22.00 P 0.00 0.00 0.00 0.21 -0.12 23 0 10 0
30JUL26 23.00 P 0.51 0.51 0.51 0.41 -0.17 23 60 60 +60
30JUL26 24.00 P 0.94 0.94 0.94 0.70 -0.24 23 4 4 +4
30JUL26 25.00 P 0.00 0.00 0.00 1.12 -0.28 23 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 1.60 -0.36 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.26 -0.38 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 3.00 -0.42 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.83 -0.44 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.62 -0.61 13 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.63 -0.58 19 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.62 -0.48 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.62 -0.46 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.61 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.10 22 0 40 0
29SEP26 22.00 P 0.50 0.50 0.50 0.35 -0.15 22 10 67 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.20 23 0 298 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.24 23 0 123 0
29SEP26 25.00 P 1.34 1.34 1.34 1.32 -0.31 22 10 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.35 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 -0.39 22 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.42 22 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.44 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 -0.62 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.63 -0.59 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 -0.48 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.64 -0.46 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 -0.46 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.61 -0.46 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.61 -0.46 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.61 -0.45 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 22 0
30DEC26 19.50 P 0.36 0.36 0.36 0.15 -0.05 22 5 60 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 101 0
30DEC26 21.00 P 0.56 0.56 0.56 0.35 -0.10 22 2 67 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.13 22 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.17 22 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.22 22 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 -0.26 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.30 23 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 -0.33 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 -0.35 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 -0.39 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.27 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.83 -0.43 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 -0.44 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 -0.45 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 -0.45 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 -0.46 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.61 -0.46 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.61 -0.45 24 0 0 0
30MAR27 18.00 P 0.30 0.30 0.30 0.10 -0.03 22 10 46 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 70 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.07 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.11 22 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 -0.15 22 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 -0.18 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.39 -0.21 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.25 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 -0.28 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 -0.23 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.57 -0.34 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.51 22 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.11 -0.36 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 -0.41 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.79 -0.43 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.71 -0.44 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.66 -0.45 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 -0.46 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 -0.45 22 0 0 0
TOTAL PUT 1,775 23,641 +599
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$ 394.00
29APR26 225.00 C 0.00 0.00 0.00 169.84 +13.58 93 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 165.29 +14.02 100 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 160.41 +14.13 99 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 155.13 +13.84 90 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 150.03 +13.73 84 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 144.97 +13.66 79 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 143.24 +16.92 113 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 135.04 +13.71 74 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 130.18 +13.84 74 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 125.53 +14.18 76 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 122.14 +15.77 89 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 116.12 +14.74 76 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 110.15 +13.76 61 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 107.71 +16.72 82 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 101.99 +15.55 73 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 95.95 +14.98 61 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 86.75 +15.14 61 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 76.22 +14.32 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 66.91 +14.46 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 57.05 +13.62 44 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 46.18 +11.14 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 37.52 +9.23 32 0 19 0
29APR26 370.00 C 26.35 26.35 26.05 29.63 +8.68 32 26 49 +4
29APR26 380.00 C 20.90 24.26 19.29 22.50 +7.28 32 75 131 +40
29APR26 390.00 C 14.68 18.73 14.40 16.28 +5.68 31 26 271 +17
29APR26 400.00 C 10.00 13.20 9.60 11.64 +4.35 32 134 630 +102
29APR26 410.00 C 6.30 8.90 6.30 8.03 +3.19 32 154 594 +56
29APR26 420.00 C 4.01 6.00 3.06 5.34 +2.23 32 159 448 -21
29APR26 430.00 C 2.75 4.10 2.75 3.52 +1.47 32 174 431 +94
29APR26 440.00 C 1.93 2.61 1.90 2.25 +1.02 33 123 370 +39
29APR26 450.00 C 1.20 1.72 1.20 1.35 +0.63 33 113 643 +82
29APR26 460.00 C 0.89 1.13 0.89 0.78 +0.37 33 30 646 +27
29APR26 470.00 C 0.69 0.76 0.65 0.44 +0.22 33 60 385 +24
29APR26 480.00 C 0.00 0.00 0.00 0.23 +0.11 32 0 534 0
29APR26 490.00 C 0.00 0.00 0.00 0.13 +0.07 33 0 132 0
29APR26 500.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 416 0
29APR26 510.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 33 0 159 0
29APR26 540.00 C 0.15 0.15 0.15 0.01 0.00 35 4 159 -4
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 103.60 +16.44 56 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 98.63 +16.11 54 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 88.82 +15.21 49 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 78.80 +13.92 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 69.83 +13.41 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 61.24 +12.75 41 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 51.42 +10.25 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 43.96 +9.35 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 37.14 +8.61 36 0 30 0
28MAY26 380.00 C 27.31 32.74 27.31 30.76 +7.45 36 30 58 -3
28MAY26 390.00 C 23.22 26.90 23.18 25.34 +6.83 36 26 187 +15
28MAY26 400.00 C 19.25 20.78 19.25 20.78 +6.20 36 16 477 +15
28MAY26 410.00 C 14.50 14.50 14.50 16.28 +4.80 35 2 421 -2
28MAY26 420.00 C 11.05 14.00 11.05 12.96 +3.90 36 9 230 +3
28MAY26 430.00 C 8.78 10.70 8.75 10.50 +3.55 36 91 211 +8
28MAY26 440.00 C 6.93 8.80 6.90 8.06 +2.58 36 29 365 -1
28MAY26 450.00 C 5.34 6.46 5.34 6.31 +2.14 36 91 271 +82
28MAY26 460.00 C 4.45 5.14 4.18 4.94 +1.84 37 28 222 +19
28MAY26 470.00 C 3.45 3.60 3.45 3.72 +1.43 37 19 165 0
28MAY26 480.00 C 2.65 2.65 2.65 2.78 +1.11 37 86 914 +83
28MAY26 490.00 C 2.37 2.37 2.37 2.05 +0.88 37 1 147 0
28MAY26 500.00 C 1.76 2.02 1.76 1.50 +0.66 37 3 388 0
28MAY26 510.00 C 0.00 0.00 0.00 1.06 +0.46 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.76 +0.34 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.55 +0.25 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.39 +0.18 36 0 2 0
28MAY26 550.00 C 1.00 1.00 1.00 0.27 +0.13 36 5 22 -5
28MAY26 560.00 C 0.00 0.00 0.00 0.19 +0.09 36 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.13 +0.06 36 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 171.67 +14.41 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 166.89 +15.62 62 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 161.90 +15.62 60 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 157.02 +15.73 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 152.10 +15.80 57 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 146.56 +14.94 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 143.24 +16.41 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 137.58 +15.50 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 132.75 +15.43 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.15 +15.54 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 123.38 +15.41 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 118.38 +15.24 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 113.76 +15.16 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 109.03 +14.41 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 104.38 +14.56 46 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 99.72 +14.55 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 90.68 +14.14 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 82.17 +13.86 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 73.41 +12.95 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 63.48 +10.36 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 56.03 +9.71 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 49.10 +9.00 36 0 0 0
29JUN26 370.00 C 39.94 39.94 39.94 42.72 +8.39 36 15 17 +15
29JUN26 380.00 C 0.00 0.00 0.00 36.89 +7.59 36 0 91 0
29JUN26 390.00 C 29.35 29.91 29.35 31.43 +6.91 36 90 279 +60
29JUN26 400.00 C 24.73 27.83 24.73 26.62 +6.10 36 107 608 +80
29JUN26 410.00 C 21.32 21.32 21.32 22.44 +5.29 36 2 3,786 +1
29JUN26 420.00 C 18.38 18.38 18.38 18.83 +4.43 36 6 886 +4
29JUN26 430.00 C 13.96 13.96 13.96 15.79 +3.94 36 6 138 0
29JUN26 440.00 C 0.00 0.00 0.00 13.24 +3.41 36 0 1,166 0
29JUN26 450.00 C 9.70 11.20 9.70 11.09 +2.92 37 3 621 +3
29JUN26 460.00 C 0.00 0.00 0.00 9.25 +2.64 37 0 1,082 0
29JUN26 470.00 C 7.74 7.74 7.74 7.55 +2.38 37 1 312 +1
29JUN26 480.00 C 0.00 0.00 0.00 5.94 +1.80 36 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 4.79 +1.49 36 0 54 0
29JUN26 500.00 C 4.65 4.87 4.65 3.96 +1.35 37 17 1,732 +17
29JUN26 510.00 C 3.70 3.70 3.70 3.08 +1.02 36 1 55 +1
29JUN26 520.00 C 0.00 0.00 0.00 2.45 +0.83 36 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 1.94 +0.67 36 0 423 0
29JUN26 540.00 C 0.00 0.00 0.00 1.53 +0.54 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.20 +0.43 36 0 1,289 0
29JUN26 560.00 C 0.00 0.00 0.00 0.94 +0.34 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.74 +0.28 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.57 +0.22 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.44 +0.17 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.34 +0.13 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.26 +0.10 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.20 +0.08 36 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.16 +0.07 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 106.14 +13.59 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 102.46 +14.21 44 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 93.75 +13.61 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 85.19 +13.60 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 76.56 +12.41 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 69.29 +12.11 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.21 +9.52 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.63 +8.70 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 47.52 +8.04 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 42.08 +7.94 37 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 36.83 +7.28 37 0 0 0
30JUL26 400.00 C 28.99 28.99 28.99 31.95 +6.47 36 10 10 +10
30JUL26 410.00 C 0.00 0.00 0.00 27.57 +5.66 36 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 23.97 +5.13 36 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 20.71 +4.55 36 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 17.86 +4.01 36 0 2 0
30JUL26 450.00 C 13.83 15.00 13.83 15.42 +3.56 37 12 13 +12
30JUL26 460.00 C 0.00 0.00 0.00 13.14 +3.01 37 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 11.42 +3.15 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 175.03 +15.64 53 0 0 0
29SEP26 230.00 C 165.00 165.00 165.00 169.82 +17.07 51 1 1 0
29SEP26 235.00 C 0.00 0.00 0.00 165.47 +15.35 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 160.83 +15.32 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 156.11 +15.55 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 151.47 +14.00 48 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 147.13 +15.22 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.72 +14.52 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 137.92 +14.80 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 133.30 +14.56 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 129.11 +14.66 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 124.70 +14.44 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.11 +14.32 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 116.06 +14.36 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.74 +14.09 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 107.52 +13.83 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 99.29 +13.04 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 91.42 +12.61 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.53 +12.34 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.80 +12.07 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.04 +9.35 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 61.92 +8.86 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 57.88 +8.61 39 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.86 +7.67 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 46.01 +7.43 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 41.26 +6.87 37 0 149 0
29SEP26 410.00 C 34.91 34.91 34.91 36.93 +6.25 37 1 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 33.00 +5.67 37 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 29.47 +5.27 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 26.30 +4.67 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 23.60 +4.52 37 0 262 0
29SEP26 460.00 C 19.26 19.26 19.26 21.05 +3.99 37 1 613 0
29SEP26 470.00 C 0.00 0.00 0.00 18.66 +3.34 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 17.07 +3.58 38 0 97 0
29SEP26 490.00 C 0.00 0.00 0.00 15.10 +3.25 38 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 13.34 +3.24 38 0 38 0
29SEP26 510.00 C 10.90 10.90 10.90 11.42 +2.57 37 1 13 +1
29SEP26 520.00 C 0.00 0.00 0.00 10.06 +2.32 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 8.85 +1.88 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 7.77 +1.86 37 0 52 0
29SEP26 550.00 C 7.91 7.91 7.91 6.82 +1.67 37 1 153 +1
29SEP26 560.00 C 0.00 0.00 0.00 5.98 +1.49 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 5.24 +1.33 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.58 +1.18 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.13 +1.09 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.50 +0.94 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.05 +0.83 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.66 +0.73 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.32 +0.65 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.02 +0.57 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.76 +0.51 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.53 +0.45 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.33 +0.39 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.16 +0.35 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.00 +0.30 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.87 +0.27 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 178.80 +15.23 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 174.44 +15.32 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 169.76 +15.07 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 165.25 +14.88 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 161.09 +15.43 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.49 +14.81 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 152.03 +14.57 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 147.66 +14.71 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.26 +14.44 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.91 +14.13 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 134.64 +13.58 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 130.43 +13.29 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.29 +13.07 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.23 +12.91 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.24 +12.72 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.32 +12.49 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 106.74 +12.15 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.47 +11.76 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 90.91 +9.78 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 85.65 +11.13 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 79.71 +10.83 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.18 +9.91 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 68.18 +10.39 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 62.99 +9.19 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 56.95 +7.75 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 52.24 +7.29 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 47.87 +6.82 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 43.84 +6.28 37 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 40.11 +5.84 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 36.69 +5.44 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 33.55 +5.03 37 0 527 0
30DEC26 460.00 C 0.00 0.00 0.00 30.67 +4.69 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 28.19 +4.63 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 25.81 +5.02 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 23.55 +4.08 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 21.69 +4.01 38 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 19.58 +3.53 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.83 +3.28 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.23 +3.04 37 0 0 0
30DEC26 540.00 C 13.95 15.10 13.95 14.77 +2.82 37 2 2 +2
30DEC26 550.00 C 0.00 0.00 0.00 13.43 +2.61 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 12.20 +2.41 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 11.09 +2.23 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.07 +2.06 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 9.14 +1.89 37 0 59 0
30DEC26 600.00 C 0.00 0.00 0.00 8.29 +1.74 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.52 +1.60 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.82 +1.47 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.19 +1.36 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.61 +1.25 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.08 +1.14 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.60 +1.05 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.17 +0.96 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.78 +0.89 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.42 +0.81 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.10 +0.74 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 124.03 +12.45 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.33 +12.31 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 113.16 +11.96 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 106.30 +11.76 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 99.74 +11.77 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 93.48 +11.21 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 87.52 +10.80 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 81.87 +10.66 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 76.48 +10.31 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 71.16 +10.97 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.30 +7.64 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 60.93 +7.71 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 56.54 +7.15 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 52.56 +6.91 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.64 +6.27 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.15 +5.88 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 41.87 +5.56 37 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 38.83 +5.00 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 36.08 +5.08 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.62 +4.95 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 31.18 +4.68 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.04 +3.55 36 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 26.78 +4.16 37 0 2 0
TOTAL CALL 1,791 36,913 +882
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 7 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.04 -0.14 33 0 133 0
29APR26 320.00 P 0.69 0.69 0.69 0.12 -0.32 33 15 210 +15
29APR26 330.00 P 0.98 1.30 0.98 0.32 -0.68 33 407 573 +258
29APR26 340.00 P 1.57 1.86 1.55 0.72 -1.26 33 180 358 +71
29APR26 350.00 P 2.69 2.90 2.14 1.54 -2.11 33 52 544 +32
29APR26 360.00 P 4.35 4.35 3.31 2.89 -3.22 33 76 382 +18
29APR26 370.00 P 5.97 6.60 5.00 5.08 -4.58 33 117 482 +45
29APR26 380.00 P 9.99 9.99 7.65 8.16 -5.80 33 53 619 +25
29APR26 390.00 P 13.00 13.85 10.77 12.30 -6.87 33 73 815 +34
29APR26 400.00 P 20.00 20.00 15.49 17.42 -8.48 33 42 1,090 +36
29APR26 410.00 P 21.97 21.97 21.20 23.86 -9.64 33 30 525 +10
29APR26 420.00 P 0.00 0.00 0.00 30.84 -10.90 32 1 273 -1
29APR26 430.00 P 0.00 0.00 0.00 38.88 -11.96 32 0 248 0
29APR26 440.00 P 0.00 0.00 0.00 47.57 -12.30 33 0 815 0
29APR26 450.00 P 57.60 57.60 57.60 57.18 -12.27 35 1 425 -1
29APR26 460.00 P 0.00 0.00 0.00 67.11 -14.52 39 0 921 0
29APR26 470.00 P 0.00 0.00 0.00 76.07 -13.99 32 0 127 0
29APR26 480.00 P 0.00 0.00 0.00 86.00 -15.18 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 96.00 -14.11 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 106.00 -14.19 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 116.00 -14.17 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 126.00 -14.62 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 136.00 -14.62 0 0 30 0
29APR26 540.00 P 0.00 0.00 0.00 146.00 -14.47 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 156.00 -14.48 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 166.00 -13.55 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 176.00 -14.08 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 186.27 -13.83 69 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 196.00 -14.35 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 206.00 -14.09 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 216.00 -15.27 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 226.00 -14.09 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 236.00 -14.36 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 246.00 -14.06 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 256.00 -13.92 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 266.00 -14.33 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 276.00 -14.33 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 286.00 -14.36 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 296.00 -14.34 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 306.00 -15.28 0 0 0 0
28MAY26 295.00 P 0.79 0.79 0.79 0.39 -0.36 36 2 52 +2
28MAY26 300.00 P 0.00 0.00 0.00 0.55 -0.47 36 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 1.01 -0.73 37 0 55 0
28MAY26 320.00 P 3.07 3.16 3.07 1.70 -1.14 37 31 93 +28
28MAY26 330.00 P 3.89 4.14 3.73 2.73 -1.67 37 11 170 +10
28MAY26 340.00 P 5.65 5.65 5.65 4.20 -2.30 37 8 2,339 -7
28MAY26 350.00 P 6.70 6.70 6.70 6.19 -3.04 37 1 250 +1
28MAY26 360.00 P 9.69 10.00 9.69 8.78 -3.87 37 6 3,167 +6
28MAY26 370.00 P 0.00 0.00 0.00 12.06 -4.47 37 0 134 0
28MAY26 380.00 P 16.70 16.70 15.50 16.04 -5.10 37 6 357 +2
28MAY26 390.00 P 21.44 21.72 18.55 20.14 -6.34 36 504 820 +503
28MAY26 400.00 P 23.85 24.31 23.68 25.49 -7.22 36 103 369 +15
28MAY26 410.00 P 0.00 0.00 0.00 31.38 -8.26 36 0 1,774 0
28MAY26 420.00 P 0.00 0.00 0.00 37.90 -9.12 36 0 348 0
28MAY26 430.00 P 0.00 0.00 0.00 45.01 -11.53 36 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 52.76 -10.47 36 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 59.68 -14.39 33 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 68.43 -14.80 33 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 77.72 -14.82 34 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 86.85 -15.16 33 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 96.58 -14.33 34 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 106.25 -15.47 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 116.21 -14.80 36 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 126.06 -14.97 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 136.00 -15.00 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 146.00 -15.02 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 156.00 -15.03 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 166.00 -15.02 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 176.62 -14.39 53 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 186.27 -14.77 52 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 196.00 -15.01 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 206.00 -15.02 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 216.00 -15.27 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 226.00 -14.98 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 236.00 -14.98 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 246.00 -15.31 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 256.00 -15.44 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 266.00 -15.04 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 276.00 -15.01 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 286.00 -14.97 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 296.00 -14.97 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 306.00 -15.28 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 316.00 -15.38 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 326.50 -14.55 78 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 336.00 -15.01 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 346.00 -15.39 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 356.00 -15.05 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 366.00 -15.03 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 376.00 -15.01 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 386.00 -15.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 396.00 -15.01 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 406.59 -14.37 90 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 416.00 -15.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 426.00 -15.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 436.00 -15.06 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 446.00 -15.06 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 456.00 -15.39 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
29JUN26 245.00 P 0.42 0.42 0.42 0.07 -0.06 37 2 2 +2
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 -0.11 36 0 0 0
29JUN26 260.00 P 0.73 0.73 0.73 0.20 -0.15 36 2 2 +2
29JUN26 265.00 P 0.91 0.91 0.91 0.27 -0.20 36 2 2 +2
29JUN26 270.00 P 0.99 0.99 0.99 0.37 -0.26 36 3 3 +3
29JUN26 275.00 P 0.00 0.00 0.00 0.48 -0.34 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.64 -0.42 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.82 -0.52 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.07 -0.64 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.33 -0.77 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.70 -1.01 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.67 -1.33 37 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 3.91 -1.78 37 0 30 0
29JUN26 330.00 P 7.05 7.05 6.55 5.51 -2.31 37 101 112 +55
29JUN26 340.00 P 8.98 9.00 8.98 7.56 -2.94 37 17 110 +15
29JUN26 350.00 P 11.20 11.32 11.20 10.20 -3.61 37 30 524 +30
29JUN26 360.00 P 14.67 14.67 13.50 13.36 -3.97 37 4 541 0
29JUN26 370.00 P 16.86 16.86 16.86 17.03 -4.57 37 1 3,888 0
29JUN26 380.00 P 21.90 21.90 21.11 21.21 -5.12 37 36 1,648 +24
29JUN26 390.00 P 26.76 26.76 24.50 25.93 -5.73 37 17 3,847 -2
29JUN26 400.00 P 30.20 30.20 30.20 31.07 -6.43 37 4 5,824 +4
29JUN26 410.00 P 0.00 0.00 0.00 36.86 -8.79 37 1 1,349 +1
29JUN26 420.00 P 41.56 41.56 41.56 44.18 -7.27 38 12 1,422 +12
29JUN26 430.00 P 0.00 0.00 0.00 51.26 -7.66 38 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 56.96 -11.78 36 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 66.03 -11.26 38 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 71.02 -14.99 33 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 80.81 -14.01 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 89.06 -14.78 34 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 98.09 -14.24 34 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 106.62 -17.15 31 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 117.18 -14.81 36 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 126.55 -15.06 35 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 136.25 -14.75 35 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 146.21 -14.88 36 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 156.06 -14.97 36 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 166.00 -15.02 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 176.62 -14.39 44 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 186.27 -15.12 44 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 196.00 -15.01 0 0 0 -100
29JUN26 600.00 P 0.00 0.00 0.00 206.00 -15.03 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 216.00 -15.27 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 226.00 -14.98 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 236.00 -14.98 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 246.00 -15.31 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 256.00 -15.44 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 266.00 -15.04 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 276.00 -15.01 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 286.00 -14.97 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 296.00 -15.34 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 306.00 -15.28 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 316.00 -15.38 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 326.50 -14.55 65 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 336.00 -15.34 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 346.00 -15.39 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 356.00 -15.09 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 366.00 -15.06 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 376.00 -15.37 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 386.00 -15.37 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 396.00 -15.01 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 406.59 -14.37 76 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 416.00 -15.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 426.00 -15.05 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 436.00 -15.06 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 446.00 -15.33 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 456.00 -15.39 0 0 0 0
30JUL26 295.00 P 4.15 4.15 4.15 2.63 -1.05 37 3 5 +3
30JUL26 300.00 P 0.00 0.00 0.00 3.16 -1.40 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 4.58 -1.66 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 6.20 -2.12 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 8.28 -2.68 37 0 0 0
30JUL26 340.00 P 0.00 0.00 0.00 10.83 -3.20 37 0 0 0
30JUL26 350.00 P 0.00 0.00 0.00 13.77 -3.72 37 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 17.19 -4.31 37 0 0 0
30JUL26 370.00 P 22.28 22.28 22.28 21.24 -4.49 37 20 20 +20
30JUL26 380.00 P 0.00 0.00 0.00 25.46 -5.07 37 0 0 0
30JUL26 390.00 P 0.00 0.00 0.00 30.12 -5.74 37 0 0 0
30JUL26 400.00 P 34.31 34.31 34.31 35.29 -6.31 37 10 10 +10
30JUL26 410.00 P 0.00 0.00 0.00 40.92 -5.98 37 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 47.28 -7.92 37 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 55.31 -7.07 38 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 60.86 -9.17 37 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 67.83 -11.57 36 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 76.16 -11.61 37 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 84.43 -11.87 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.44 -0.17 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.55 -0.23 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.70 -0.25 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.87 -0.34 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.07 -0.40 37 0 0 0
29SEP26 250.00 P 3.15 3.15 3.15 1.33 -0.44 37 2 2 +2
29SEP26 255.00 P 0.00 0.00 0.00 1.59 -0.57 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.93 -0.62 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.31 -0.73 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.70 -1.00 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 3.32 -0.96 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.89 -1.12 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.46 -1.34 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.21 -1.38 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.00 -1.58 38 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 6.79 -1.85 38 0 108 0
29SEP26 310.00 P 0.00 0.00 0.00 8.83 -2.10 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 11.07 -2.61 38 0 110 0
29SEP26 330.00 P 15.88 15.88 15.88 13.83 -3.02 38 12 114 0
29SEP26 340.00 P 0.00 0.00 0.00 16.90 -3.44 38 0 22 0
29SEP26 350.00 P 22.00 22.00 22.00 20.38 -4.05 38 10 117 0
29SEP26 360.00 P 0.00 0.00 0.00 24.33 -4.33 38 0 159 0
29SEP26 370.00 P 0.00 0.00 0.00 28.52 -4.54 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 32.95 -5.05 38 0 546 0
29SEP26 390.00 P 0.00 0.00 0.00 37.68 -5.64 38 0 958 0
29SEP26 400.00 P 0.00 0.00 0.00 42.88 -6.24 37 0 2,356 0
29SEP26 410.00 P 0.00 0.00 0.00 48.57 -6.81 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 54.60 -7.84 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 61.13 -8.80 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 67.09 -10.14 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 74.19 -10.64 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 80.25 -12.46 35 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 88.22 -12.50 35 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 96.69 -12.48 36 3 48 0
29SEP26 490.00 P 0.00 0.00 0.00 105.88 -11.52 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 113.48 -12.76 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 120.68 -14.21 34 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 130.45 -13.51 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 138.97 -14.07 35 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 148.32 -13.91 35 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 157.23 -14.48 34 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 166.53 -14.60 33 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 176.62 -14.40 34 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 187.08 -14.31 37 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 196.71 -14.35 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 206.41 -14.62 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 216.21 -15.18 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 226.08 -14.95 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 236.00 -15.01 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 246.00 -15.31 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 256.00 -15.44 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 266.00 -15.04 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 276.00 -15.01 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 286.00 -15.04 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 296.00 -15.34 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 306.00 -15.28 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.48 -0.36 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.75 -0.48 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.07 -0.56 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.47 -0.56 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.87 -0.71 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.30 -0.85 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.87 -0.85 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.44 -0.99 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.02 -1.19 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.77 -1.23 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.56 -1.27 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.35 -1.53 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 8.20 -1.74 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 9.25 -1.74 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 10.62 -1.56 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 11.71 -2.24 38 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 14.32 -2.45 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 17.14 -2.97 38 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 20.43 -3.23 38 0 21 0
30DEC26 340.00 P 24.20 24.20 24.20 23.97 -3.71 38 1 52 +1
30DEC26 350.00 P 0.00 0.00 0.00 27.87 -3.84 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 31.94 -3.98 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 36.03 -4.47 38 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 40.65 -4.81 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 45.51 -5.34 37 0 111 0
30DEC26 400.00 P 50.00 50.00 50.00 50.73 -5.87 37 102 773 +102
30DEC26 410.00 P 0.00 0.00 0.00 56.34 -6.38 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 62.31 -6.87 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 68.63 -8.29 37 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 74.86 -8.97 37 0 304 0
30DEC26 450.00 P 0.00 0.00 0.00 83.74 -4.26 38 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 90.38 -6.41 38 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 97.45 -7.90 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 103.25 -11.77 36 3 39 +3
30DEC26 490.00 P 0.00 0.00 0.00 110.38 -11.97 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 120.43 -10.30 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 127.71 -11.45 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 136.03 -11.67 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 144.42 -11.97 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 152.24 -13.04 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 160.86 -13.15 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 169.43 -13.86 34 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 178.59 -13.97 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 187.60 -14.10 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 196.71 -14.60 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 208.36 -12.67 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 217.79 -13.60 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 227.28 -13.75 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 236.91 -14.43 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 246.61 -14.79 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 256.35 -15.09 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 266.18 -14.91 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 276.05 -14.96 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 286.00 -15.07 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 296.00 -15.34 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 306.00 -15.28 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 14.54 -2.33 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 15.97 -2.33 38 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 18.82 -2.78 38 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 22.09 -3.09 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 25.67 -3.31 38 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 29.36 -3.81 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 33.19 -3.69 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 37.07 -4.23 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 41.43 -4.57 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 46.00 -5.17 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 51.37 -5.15 37 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 56.63 -5.69 37 0 35 0
30MAR27 410.00 P 0.00 0.00 0.00 62.24 -6.14 37 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 68.21 -6.31 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 74.42 -7.63 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 79.93 -9.05 36 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 86.78 -9.38 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 93.86 -9.98 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 101.00 -10.02 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 108.39 -10.32 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 115.92 -10.67 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 123.51 -11.14 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 132.21 -10.59 36 0 0 0
TOTAL PUT 2,117 64,225 +1,291
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$ 2.98
29APR26 2.00 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.69 +0.08 52 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.39 +0.06 30 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.24 +0.05 39 0 4 0
29APR26 2.90 C 0.12 0.12 0.12 0.17 +0.03 37 85 5 -85
29APR26 3.00 C 0.11 0.11 0.11 0.12 +0.03 38 11 230 +11
29APR26 3.10 C 0.06 0.06 0.06 0.08 +0.02 38 6 16 +6
29APR26 3.20 C 0.00 0.00 0.00 0.05 +0.01 38 0 6 0
29APR26 3.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 628 0
29APR26 3.40 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29APR26 4.10 C 0.01 0.01 0.01 0.01 0.00 65 276 332 +276
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.99 +0.08 45 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 +0.08 39 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.80 +0.08 48 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.59 +0.04 21 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.51 +0.04 36 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
28MAY26 3.00 C 0.16 0.16 0.16 0.19 +0.01 41 5 52 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 0.00 42 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 43 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 42 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 2.00 C 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 +0.05 40 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 3.30 C 0.14 0.14 0.14 0.15 +0.01 44 3 81 +3
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.01 45 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 44 0 103 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 44 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 45 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 46 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 46 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.74 +0.05 41 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.53 +0.03 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 +0.05 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 +0.05 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.04 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.03 50 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.03 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 +0.02 51 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.01 51 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 0.00 50 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.01 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 0.00 50 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.01 51 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 51 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 50 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 49 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 48 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 +0.05 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 +0.04 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.03 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.03 51 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.03 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.02 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.02 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.02 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.02 52 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.01 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.01 52 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.01 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 53 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 52 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 52 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 +0.03 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.03 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 +0.03 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 0.00 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 0.00 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30MAR27 4.00 C 0.25 0.27 0.25 0.35 -0.01 53 60 60 +60
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.01 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 54 0 28 0
TOTAL CALL 446 14,789 +271
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.40 P 0.01 0.01 0.01 0.01 0.00 51 73 198 +23
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 42 0 70 0
29APR26 2.70 P 0.04 0.04 0.04 0.04 -0.01 44 50 145 +50
29APR26 2.80 P 0.07 0.07 0.07 0.06 -0.03 41 10 231 +10
29APR26 2.90 P 0.10 0.10 0.10 0.10 -0.03 42 10 1,757 +10
29APR26 3.00 P 0.16 0.16 0.16 0.15 -0.04 43 30 421 +30
29APR26 3.10 P 0.27 0.27 0.27 0.21 -0.05 43 500 887 -500
29APR26 3.20 P 0.00 0.00 0.00 0.28 -0.06 43 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 -0.06 44 0 323 0
29APR26 3.40 P 0.48 0.48 0.48 0.45 -0.07 47 4 343 -4
29APR26 3.50 P 0.00 0.00 0.00 0.54 -0.07 48 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.64 -0.07 54 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.74 -0.07 59 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.84 -0.08 64 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.95 -0.07 76 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.05 -0.07 81 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.15 -0.07 86 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.26 -0.06 96 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.36 -0.06 101 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.46 -0.06 106 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.56 -0.06 110 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.66 -0.06 114 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.76 -0.06 118 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.86 -0.06 122 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.96 -0.06 126 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 2.50 P 0.08 0.08 0.08 0.04 -0.02 45 100 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 -0.03 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 -0.03 45 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.12 -0.04 44 0 218 0
28MAY26 2.90 P 0.20 0.20 0.20 0.16 -0.05 43 10 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 -0.05 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.34 -0.06 45 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.50 -0.06 48 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.58 -0.07 48 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.67 -0.07 50 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.76 -0.07 51 0 226 0
28MAY26 3.80 P 0.00 0.00 0.00 0.86 -0.07 55 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 -0.08 55 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.05 -0.08 58 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.16 -0.07 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.26 -0.07 70 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.36 -0.07 73 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.46 -0.07 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.57 -0.07 83 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.67 -0.07 86 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.77 -0.07 89 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.87 -0.07 92 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.98 -0.06 99 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
29JUN26 2.40 P 0.09 0.09 0.09 0.06 -0.02 48 50 150 -50
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.03 47 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.04 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.04 46 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.04 47 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.05 47 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.06 47 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 -0.06 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.07 47 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 -0.06 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 -0.07 49 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.71 -0.07 50 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 -0.07 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 -0.07 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 -0.07 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 -0.08 54 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 -0.07 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.27 -0.07 60 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 -0.07 63 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.47 -0.07 66 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 -0.07 68 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 -0.07 71 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 -0.07 73 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.87 -0.08 75 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.98 -0.06 81 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.08 -0.07 83 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.34 -0.07 91 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.59 -0.06 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.84 -0.05 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.08 -0.06 103 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.33 -0.06 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.57 -0.06 107 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.82 -0.06 111 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.07 -0.06 114 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.32 -0.05 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.56 -0.06 117 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.81 -0.06 121 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.06 -0.06 124 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30JUL26 2.20 P 0.07 0.07 0.07 0.05 -0.02 49 165 165 +165
30JUL26 2.30 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.60 -0.07 50 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.67 -0.08 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.75 -0.08 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.84 -0.07 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.92 -0.08 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.03 52 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.03 53 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.03 53 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 -0.04 52 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.04 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.04 54 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.05 53 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 -0.05 53 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 -0.05 53 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.63 -0.05 54 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 -0.05 54 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.06 54 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 -0.06 55 0 771 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 -0.06 55 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 -0.06 56 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.06 56 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 -0.07 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.07 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 -0.07 58 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 -0.07 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.07 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.62 -0.07 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 -0.07 62 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.81 -0.07 62 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 -0.07 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.00 -0.08 63 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.10 -0.07 65 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.35 -0.07 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.60 -0.07 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.85 -0.08 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.11 -0.07 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.37 -0.07 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.63 -0.07 92 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.88 -0.07 95 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.14 -0.06 100 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.39 -0.06 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.63 -0.06 103 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.88 -0.06 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.12 -0.06 106 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.03 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.04 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.04 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 -0.05 54 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 -0.04 55 0 1,763 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 -0.05 55 0 56 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 -0.05 55 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.67 -0.05 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.74 -0.05 56 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 -0.06 56 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 -0.06 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 -0.06 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.03 -0.06 56 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 -0.07 56 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.07 56 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 -0.07 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 -0.07 58 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 -0.07 57 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.07 58 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 -0.07 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.07 59 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 -0.07 59 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 -0.07 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.96 -0.08 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.06 -0.07 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30MAR27 2.10 P 0.23 0.23 0.23 0.20 -0.04 55 60 105 +60
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.04 56 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 -0.05 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 -0.06 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 -0.06 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.58 -0.05 56 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.63 -0.07 56 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 -0.06 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 -0.07 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 -0.06 57 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 -0.05 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 -0.07 57 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 -0.07 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.11 -0.08 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.19 -0.07 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.27 -0.07 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.35 -0.07 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.43 -0.07 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.51 -0.08 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 -0.08 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.07 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 -0.08 59 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 -0.08 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.94 -0.08 60 0 0 0
TOTAL PUT 1,062 46,984 -206
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 14.65 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.16 0.00 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.66 0.00 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.18 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.82 -0.03 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.89 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 0.00 25 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 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 25 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 27 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 0.23 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.87 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.99 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.44 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.19 -0.01 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.19 -0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.38 -0.01 24 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 15.14 +0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.60 0.00 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.09 +0.01 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.58 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.08 +0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.58 +0.01 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.08 +0.01 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.57 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.07 +0.01 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$ 10.46
29JUN26 4.72 C 0.00 0.00 0.00 5.77 +0.22 101 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.67 +0.22 98 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.43 +0.22 92 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.19 +0.22 86 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.96 +0.23 87 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.71 +0.22 75 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.47 +0.23 76 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.23 +0.23 71 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.99 +0.23 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.75 +0.22 61 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.51 +0.22 57 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.28 +0.23 56 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.04 +0.23 52 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.80 +0.22 48 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.56 +0.22 44 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.32 +0.21 40 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.08 +0.21 38 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.85 +0.21 36 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.60 +0.17 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.39 +0.16 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.19 +0.14 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.01 +0.13 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.70 +0.10 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.71 +0.22 61 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.47 +0.23 60 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.23 +0.23 56 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.99 +0.23 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.75 +0.22 49 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.51 +0.22 45 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.28 +0.22 44 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.04 +0.22 41 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.80 +0.21 38 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.57 +0.21 36 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.33 +0.20 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.10 +0.19 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.88 +0.15 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.70 +0.15 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.52 +0.13 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.36 +0.13 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.21 +0.11 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.95 +0.08 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.06 -0.03 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.30 -0.09 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.63 -0.12 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.91 -0.14 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.26 -0.16 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.64 -0.21 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.07 -0.20 32 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.32 -0.06 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.57 -0.09 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.90 -0.11 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.21 -0.13 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.54 -0.10 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.90 -0.16 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.28 -0.18 35 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$ 10.46
29APR26 6.25 C 0.00 0.00 0.00 4.22 +0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.98 +0.20 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.73 +0.22 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.48 +0.22 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.23 +0.20 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.99 +0.21 40 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.73 +0.19 28 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.49 +0.18 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.26 +0.17 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.04 +0.16 32 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.83 +0.14 31 0 0 0
29APR26 10.00 C 0.66 0.66 0.66 0.63 +0.10 29 2 40 0
29APR26 10.50 C 0.35 0.36 0.35 0.35 +0.07 31 12 120 0
29APR26 11.00 C 0.16 0.19 0.15 0.17 +0.03 31 21 83 +18
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.73 +0.19 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.51 +0.22 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.26 +0.22 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.02 +0.22 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.75 +0.18 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.52 +0.17 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.30 +0.16 32 0 30 0
28MAY26 9.50 C 1.16 1.16 1.14 1.12 +0.17 35 2 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.89 +0.12 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.70 +0.08 30 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.43 +0.06 30 0 6 0
28MAY26 11.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 7 0
28MAY26 11.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 60 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.49 +0.22 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.24 +0.22 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.99 +0.21 81 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.74 +0.21 76 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.50 +0.23 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.24 +0.21 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 +0.22 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.75 +0.22 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.50 +0.22 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.25 +0.21 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.00 +0.21 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.76 +0.22 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.51 +0.22 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.27 +0.22 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.02 +0.21 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.18 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.53 +0.17 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.31 +0.16 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 +0.16 31 0 534 0
29JUN26 9.75 C 0.92 0.92 0.92 0.94 +0.12 31 2 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.77 +0.11 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.50 +0.08 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 +0.05 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.76 +0.22 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.51 +0.21 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.27 +0.21 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.03 +0.21 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.77 +0.18 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.55 +0.17 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.34 +0.15 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.15 +0.14 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 +0.13 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 +0.09 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.57 +0.07 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 5.49 +0.22 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.24 +0.22 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.99 +0.21 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.74 +0.21 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.50 +0.23 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.24 +0.21 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.00 +0.22 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.75 +0.22 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.50 +0.21 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.25 +0.21 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.01 +0.22 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.76 +0.22 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 +0.20 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 +0.21 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 +0.19 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 +0.16 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 +0.14 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 +0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.12 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.11 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 +0.07 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 +0.06 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.74 +0.21 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.50 +0.22 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.24 +0.21 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.00 +0.22 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.75 +0.22 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.50 +0.21 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.25 +0.21 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 +0.21 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.77 +0.21 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.53 +0.20 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 +0.20 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 +0.18 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 +0.11 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 +0.13 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 +0.17 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 +0.10 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 +0.11 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 +0.09 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 +0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.07 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.05 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.50 +0.21 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.26 +0.21 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.02 +0.20 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.79 +0.20 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 +0.19 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.36 +0.17 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 +0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 +0.14 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 +0.11 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.11 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 +0.09 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 +0.09 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
TOTAL CALL 39 2,372 +18
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 37 0
29APR26 9.25 P 0.03 0.03 0.03 0.04 -0.02 33 1 37 +1
29APR26 9.50 P 0.10 0.10 0.07 0.06 -0.05 32 5 97 -5
29APR26 9.75 P 0.11 0.11 0.10 0.11 -0.06 32 19 74 -19
29APR26 10.00 P 0.15 0.15 0.15 0.17 -0.08 31 9 26 +9
29APR26 10.50 P 0.00 0.00 0.00 0.39 -0.12 32 0 20 0
29APR26 11.00 P 0.00 0.00 0.00 0.70 -0.16 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.10 -0.18 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.55 -0.22 30 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.05 -0.22 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.55 -0.22 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.04 -0.23 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 -0.04 32 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.18 -0.07 32 0 60 0
28MAY26 9.50 P 0.23 0.26 0.23 0.26 -0.08 32 11 26 +7
28MAY26 9.75 P 0.00 0.00 0.00 0.35 -0.10 32 0 4 0
28MAY26 10.00 P 0.44 0.44 0.44 0.47 -0.12 32 50 60 +50
28MAY26 10.50 P 0.00 0.00 0.00 0.76 -0.15 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.10 -0.18 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.51 -0.19 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.98 -0.21 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.45 -0.21 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.96 -0.19 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.43 -0.21 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.95 -0.19 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.41 -0.22 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.94 -0.19 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.03 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.07 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.07 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 -0.09 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.12 30 0 0 0
29JUN26 10.00 P 0.52 0.52 0.52 0.56 -0.12 31 2 32 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.84 -0.14 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.18 -0.20 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.57 -0.17 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 -0.20 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.48 -0.21 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 -0.21 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 -0.22 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.95 -0.19 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.41 -0.23 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.94 -0.19 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.06 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.08 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
30JUL26 9.50 P 0.40 0.40 0.40 0.40 -0.11 29 3 3 +3
30JUL26 9.75 P 0.52 0.52 0.51 0.51 -0.12 30 18 15 +15
30JUL26 10.00 P 0.61 0.62 0.61 0.64 -0.12 30 4 4 +4
30JUL26 10.50 P 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.26 -0.18 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.63 -0.22 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.08 -0.19 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 -0.20 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.98 -0.21 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.45 -0.22 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.95 -0.20 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.42 -0.22 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.94 - 41 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.03 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.05 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.06 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.07 33 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.08 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.09 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.09 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.11 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 -0.12 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.13 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.15 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.17 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 -0.17 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.67 -0.19 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 -0.18 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.59 -0.20 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.07 -0.21 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 -0.22 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.02 -0.22 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.03 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.08 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 -0.10 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.10 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.11 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.12 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 -0.15 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 -0.17 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 -0.18 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.19 -0.18 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 -0.19 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 -0.20 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.58 -0.21 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 -0.21 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.03 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.08 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 -0.09 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 -0.10 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 -0.11 31 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.12 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 -0.13 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 -0.14 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.05 -0.16 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.43 -0.17 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.18 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 -0.19 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 -0.19 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.15 -0.20 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 -0.20 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.08 -0.20 36 0 0 0
TOTAL PUT 122 2,433 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.10
29APR26 16.50 C 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.10 +0.46 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.60 +0.46 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.10 +0.46 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.60 +0.46 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.10 +0.43 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.15 +0.23 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.57 +0.15 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 13 0
29APR26 24.00 C 0.08 0.08 0.08 0.07 +0.02 24 2 10 +2
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 39 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 36.00 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 5.60 +0.46 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.10 +0.46 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.60 +0.46 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.10 +0.43 0 0 0 -1
28MAY26 19.50 C 0.00 0.00 0.00 2.62 +0.38 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.19 +0.31 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.43 +0.21 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.87 +0.16 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.49 +0.09 25 0 10 0
28MAY26 24.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.10 +0.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.60 +0.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.10 +0.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.60 +0.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.10 +0.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.64 +0.39 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.20 +0.36 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.79 +0.34 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.41 +0.32 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.69 +0.22 26 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.15 +0.16 26 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.75 +0.12 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.60 +0.45 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.10 +0.42 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.64 +0.41 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.19 +0.39 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.76 +0.37 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.35 +0.35 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.95 +0.32 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.59 +0.29 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.92 +0.22 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.38 +0.17 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.96 +0.12 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.65 +0.08 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.64 +0.25 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.17 +0.43 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.71 +0.42 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.26 +0.41 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.82 +0.39 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.39 +0.36 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.99 +0.35 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.60 +0.32 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.24 +0.30 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.90 +0.28 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.28 +0.23 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.76 +0.18 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.34 +0.15 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 +0.11 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 +0.09 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.92 +0.38 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.50 +0.37 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.09 +0.36 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.70 +0.34 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.32 +0.33 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.96 +0.30 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.62 +0.29 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.30 +0.26 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.71 +0.22 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.20 +0.17 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 +0.14 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 +0.12 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 +0.09 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.14 +0.37 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.74 +0.36 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.35 +0.34 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.98 +0.33 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.62 +0.30 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.28 +0.29 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.95 +0.26 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.65 +0.26 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.08 +0.21 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.58 +0.18 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.15 +0.15 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.78 +0.14 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 +0.10 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.19 +0.08 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
TOTAL CALL 2 545 +1
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.05 25 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.25 -0.19 25 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.66 -0.30 25 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 1.33 -0.37 26 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.19 -0.40 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.10 -0.46 24 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.10 -0.46 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.10 -0.46 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.10 -0.46 41 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.10 -0.46 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.10 -0.46 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.10 -0.46 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.10 -0.46 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.10 -0.46 64 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.10 -0.46 68 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.10 -0.45 72 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.10 -0.45 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 3 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 -0.13 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.49 -0.22 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.95 -0.28 27 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.57 -0.33 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.33 -0.37 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.16 -0.44 25 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.11 -0.45 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.10 -0.46 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 6.10 -0.46 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.10 -0.46 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.10 -0.46 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.10 -0.46 42 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.10 -0.46 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.10 -0.46 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.10 -0.46 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.10 -0.45 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.10 -0.45 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.08 27 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.10 27 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 -0.14 27 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.72 -0.22 27 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.19 -0.26 27 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.79 -0.31 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.49 -0.36 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.28 -0.42 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.17 -0.44 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.12 -0.45 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.10 -0.46 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.10 -0.46 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.10 -0.46 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.10 -0.46 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.10 -0.46 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.10 -0.46 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.10 -0.46 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.10 -0.45 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.10 -0.45 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.09 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.30 -0.11 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.40 -0.14 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.54 -0.17 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.90 -0.20 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 1.36 -0.26 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.94 -0.31 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.64 -0.34 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.39 -0.40 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.24 -0.43 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.16 -0.44 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.11 -0.45 27 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.10 -0.46 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.10 -0.46 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.10 -0.46 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.07 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.11 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.13 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.17 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 -0.18 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.13 -0.23 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.60 -0.28 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.18 -0.32 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.84 -0.35 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.58 -0.38 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.39 -0.41 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.26 -0.42 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.17 -0.44 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.12 -0.45 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.10 -0.46 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.10 -0.46 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.10 -0.46 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.10 -0.46 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.10 -0.46 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.10 -0.45 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.10 -0.45 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.09 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.10 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 -0.17 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.18 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.21 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.44 -0.24 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.92 -0.29 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.49 -0.32 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 -0.36 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.83 -0.38 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 -0.40 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.42 -0.42 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.29 -0.43 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.19 -0.45 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.14 -0.45 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.11 -0.45 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.10 -0.46 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.10 -0.46 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.10 -0.46 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.10 -0.45 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.10 -0.45 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 -0.10 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 -0.13 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.14 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 -0.16 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 -0.17 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 -0.20 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.21 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.69 -0.25 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.18 -0.28 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.74 -0.31 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.37 -0.33 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.05 -0.37 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.79 -0.39 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.58 -0.41 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.42 -0.42 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.29 -0.44 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 -0.45 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 -0.45 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.11 -0.46 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.10 -0.46 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.10 -0.46 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.10 -0.45 31 0 0 0
TOTAL PUT 0 418 0
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$ 4.71
29APR26 3.60 C 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.82 +0.10 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 +0.08 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.43 +0.07 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.34 +0.06 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 +0.05 25 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.14 +0.04 25 0 10 0
29APR26 4.80 C 0.11 0.11 0.11 0.10 +0.03 26 3 118 +3
29APR26 4.90 C 0.06 0.06 0.06 0.07 +0.02 26 100 108 +100
29APR26 5.00 C 0.03 0.03 0.03 0.04 0.00 25 53 56 +38
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.13 +0.10 35 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.84 +0.09 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.57 +0.09 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.48 +0.08 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.40 +0.07 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.26 +0.04 25 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
28MAY26 4.80 C 0.17 0.17 0.17 0.16 +0.03 25 30 90 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.14 +0.09 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 +0.08 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.96 +0.11 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 +0.10 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 +0.10 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 +0.08 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 +0.04 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29JUN26 5.00 C 0.16 0.16 0.16 0.16 +0.02 28 30 30 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.17 +0.11 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.08 +0.11 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 +0.11 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.81 +0.09 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.73 +0.09 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.65 +0.08 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.51 +0.08 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.32 +0.04 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 +0.02 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.19 +0.11 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 +0.10 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 +0.10 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.09 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 +0.07 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.05 29 20 20 +20
29SEP26 4.80 C 0.00 0.00 0.00 0.32 +0.04 28 20 20 +20
29SEP26 4.90 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.21 +0.10 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 +0.09 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.09 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 +0.09 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 +0.09 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 +0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.04 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.22 +0.09 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.14 +0.08 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 +0.08 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 +0.07 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 +0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 256 1,218 +221
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 28 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 26 0 67 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 60 0
29APR26 4.60 P 0.09 0.09 0.09 0.08 -0.06 25 30 30 +10
29APR26 4.70 P 0.11 0.11 0.11 0.12 -0.07 24 30 40 +30
29APR26 4.80 P 0.00 0.00 0.00 0.19 -0.06 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 -0.07 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.07 29 0 30 0
29APR26 5.25 P 0.54 0.54 0.54 0.56 -0.08 33 1 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.02 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.02 29 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.03 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.03 28 0 13 0
28MAY26 4.50 P 0.11 0.11 0.11 0.11 -0.04 28 30 30 +30
28MAY26 4.60 P 0.14 0.14 0.14 0.14 -0.05 26 30 30 +16
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.05 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.06 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 -0.08 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 -0.08 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.57 -0.09 26 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 -0.10 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.02 28 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.03 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.04 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.05 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 -0.05 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
29JUN26 4.90 P 0.35 0.35 0.35 0.36 -0.06 28 30 30 +30
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.07 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 -0.09 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.10 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 -0.11 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.05 -0.11 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 -0.10 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 - 0 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.03 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.03 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.03 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.03 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.05 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.05 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.06 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.06 26 20 20 +20
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.07 26 20 20 +20
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.07 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.10 23 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.10 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 -0.11 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.10 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 -0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.03 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.06 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.08 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.08 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.09 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.10 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 -0.10 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.08 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 -0.09 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.10 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.13 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.10 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.10 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 -0.10 28 0 0 0
TOTAL PUT 191 1,531 +156
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$ 123.90
29APR26 80.00 C 0.00 0.00 0.00 44.06 +6.39 48 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.56 +6.38 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.07 +6.37 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.58 +6.35 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.90 +6.12 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.43 +6.07 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.16 +6.17 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.52 +5.85 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.04 +5.62 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 21.92 +5.65 43 0 0 0
29APR26 105.00 C 20.20 20.20 20.20 19.61 +5.37 43 1 32 -1
29APR26 107.50 C 0.00 0.00 0.00 17.39 +5.06 43 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 15.26 +4.69 43 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 13.26 +4.38 43 0 551 0
29APR26 115.00 C 8.30 11.80 8.30 11.05 +3.66 40 18 773 0
29APR26 117.50 C 7.40 8.50 7.40 9.68 +3.55 43 3 303 -2
29APR26 120.00 C 5.50 8.40 5.50 8.08 +3.01 42 4 130 0
29APR26 122.50 C 6.00 7.18 6.00 6.66 +2.48 42 8 99 +1
29APR26 125.00 C 4.00 6.14 3.99 5.50 +2.06 43 39 144 -23
29APR26 127.50 C 0.00 0.00 0.00 4.62 +1.88 44 0 134 0
29APR26 130.00 C 3.48 4.15 3.48 3.70 +1.55 44 20 49 +16
29APR26 132.50 C 2.16 3.30 2.16 2.92 +1.24 43 11 11 +3
29APR26 135.00 C 0.00 0.00 0.00 2.29 +1.00 43 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 1.77 +0.78 43 0 1 0
29APR26 140.00 C 0.00 0.00 0.00 1.35 +0.62 43 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 1.02 +0.48 43 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.76 +0.36 43 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.56 +0.26 43 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.41 +0.19 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.16 +6.37 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.79 +6.45 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.73 +6.83 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.19 +6.69 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.65 +6.52 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.89 +6.07 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.60 +6.03 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.06 +5.66 41 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 25.04 +5.72 45 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 22.57 +5.21 42 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 20.58 +5.09 43 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 18.55 +4.81 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 16.63 +4.49 43 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 14.84 +4.11 43 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 13.15 +3.84 43 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 11.59 +3.48 43 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 9.93 +2.88 42 0 99 0
28MAY26 122.50 C 8.54 8.54 8.54 8.74 +2.62 43 4 48 -4
28MAY26 125.00 C 0.00 0.00 0.00 7.64 +2.39 43 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 6.69 +2.22 43 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 5.83 +2.05 44 0 1 0
28MAY26 132.50 C 4.16 4.16 4.16 5.02 +1.84 44 15 35 +15
28MAY26 135.00 C 0.00 0.00 0.00 4.24 +1.57 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.61 +1.39 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.01 +1.21 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.55 +1.06 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.10 +0.87 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.77 +0.76 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.45 +0.62 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.18 +6.31 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.79 +6.33 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.73 +6.66 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.19 +6.43 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.65 +6.16 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.29 +6.01 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.04 +5.86 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.77 +5.62 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.65 +5.42 44 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 23.71 +5.30 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.71 +5.01 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.61 +4.51 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 17.89 +4.29 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 16.21 +3.91 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 14.70 +3.78 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 13.24 +3.45 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 11.78 +3.02 42 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 10.55 +2.70 42 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 9.50 +2.47 43 0 15 0
29JUN26 127.50 C 6.98 6.98 6.50 8.56 +2.32 43 30 30 +9
29JUN26 130.00 C 0.00 0.00 0.00 7.70 +2.18 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 6.93 +2.11 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.16 +1.90 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.44 +1.74 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.78 +1.62 44 0 0 0
29JUN26 142.50 C 4.72 4.72 4.72 4.22 +1.47 44 1 1 +1
29JUN26 145.00 C 0.00 0.00 0.00 3.56 +1.18 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.15 +1.07 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 2.74 +0.95 43 0 16 0
30JUL26 92.50 C 0.00 0.00 0.00 32.77 +5.82 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.67 +5.68 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.67 +5.55 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.72 +5.23 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.68 +4.87 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.01 +4.79 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.02 +4.27 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.41 +4.09 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.93 +3.94 44 0 0 0
30JUL26 115.00 C 13.79 13.79 13.79 16.46 +3.66 44 15 15 +15
30JUL26 117.50 C 12.89 13.36 12.62 15.12 +3.41 44 45 45 +45
30JUL26 120.00 C 0.00 0.00 0.00 13.79 +3.08 44 0 0 0
30JUL26 122.50 C 12.51 12.51 12.51 12.57 +2.77 44 15 15 +15
30JUL26 125.00 C 0.00 0.00 0.00 11.55 +2.59 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 10.60 +2.43 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.73 +2.33 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 8.94 +2.25 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 8.12 +2.13 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 7.40 +1.97 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 6.70 - 45 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 44.50 +5.73 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.33 +5.69 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.09 +5.49 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.01 +5.38 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.37 +5.65 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.32 +5.40 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.18 +5.04 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.52 +5.01 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.60 +4.69 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.90 +4.52 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.48 +4.51 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.88 +4.32 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.31 +4.04 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.92 +4.09 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.61 +3.91 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 18.19 +3.55 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.95 +3.29 44 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 15.85 +3.11 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.83 +2.94 44 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 13.87 +2.78 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.97 +2.60 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.14 +2.48 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 11.35 +2.35 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.42 +2.18 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.73 +2.30 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 9.08 +2.19 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.48 +2.10 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.72 +1.85 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.18 +1.81 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.21 +5.73 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.20 +5.62 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.30 +5.57 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.40 +5.41 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.57 +5.32 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.83 +5.23 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.10 +5.06 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.55 +5.07 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.93 +4.92 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.37 +4.73 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.56 +4.29 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.26 +4.32 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.05 +4.29 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.69 +4.10 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.39 +3.96 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.09 +3.70 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.00 +3.56 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.83 +3.34 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.83 +3.21 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.88 +3.07 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.99 +2.95 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.16 +2.84 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.36 +2.80 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.60 +2.73 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.88 +2.99 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.20 +2.94 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.59 +2.97 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.94 +2.90 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.29 +2.74 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.85 +5.59 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.98 +5.45 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.12 +5.30 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.41 +5.29 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.70 +5.15 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.99 +4.97 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.42 +4.94 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.88 +4.85 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.35 +4.66 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.87 +4.52 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.43 +4.42 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.09 +4.28 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.80 +4.14 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.56 +4.05 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.37 +4.00 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.22 +3.66 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.15 +3.66 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.98 +3.33 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.97 +3.24 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.13 +3.10 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.24 +3.09 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.51 +3.10 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.70 +2.99 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.92 +3.01 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.03 +3.26 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.32 +3.16 46 0 0 0
TOTAL CALL 229 5,688 +90
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 -0.08 45 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.15 43 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 -0.24 43 0 157 0
29APR26 97.50 P 0.48 0.48 0.48 0.11 -0.37 43 1 77 -1
29APR26 100.00 P 0.00 0.00 0.00 0.19 -0.55 43 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.32 -0.78 43 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.52 -1.06 43 0 198 0
29APR26 107.50 P 1.22 1.22 0.99 0.80 -1.38 43 35 429 0
29APR26 110.00 P 1.64 1.64 1.34 1.18 -1.73 43 51 539 -7
29APR26 112.50 P 2.90 2.90 1.85 1.68 -2.12 43 92 666 -2
29APR26 115.00 P 2.45 2.45 2.45 2.34 -2.53 44 4 764 +4
29APR26 117.50 P 0.00 0.00 0.00 3.15 -2.97 44 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 4.13 -3.49 44 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 5.28 -3.65 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 6.61 -4.02 44 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 8.09 -4.34 45 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 9.45 -4.92 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 11.21 -5.21 43 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 13.11 -5.44 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.10 -5.65 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.19 -5.85 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.38 -5.98 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.05 -5.68 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.58 -5.56 53 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.00 -5.58 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.08 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.12 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.11 -0.18 43 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.17 -0.26 43 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.26 -0.36 43 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 0.38 -0.51 43 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.57 -0.67 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.83 -0.87 43 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 1.14 -1.08 43 0 31 0
28MAY26 102.50 P 0.00 0.00 0.00 1.52 -1.30 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 2.03 -1.49 44 0 31 0
28MAY26 107.50 P 2.68 2.68 2.68 2.60 -1.75 44 15 45 +2
28MAY26 110.00 P 4.07 4.07 4.07 3.25 -2.06 44 15 47 -15
28MAY26 112.50 P 0.00 0.00 0.00 4.04 -2.36 43 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 4.95 -2.67 43 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 5.99 -3.00 43 0 95 0
28MAY26 120.00 P 6.89 6.89 6.89 7.17 -3.49 43 3 18 +3
28MAY26 122.50 P 10.50 10.50 10.50 8.51 -3.69 44 6 6 +6
28MAY26 125.00 P 0.00 0.00 0.00 10.02 -3.69 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 11.55 -3.95 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 13.14 -4.22 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.59 -4.71 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.37 -4.95 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.28 -5.12 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.23 -5.33 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.60 -5.15 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.73 -5.27 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.99 -5.29 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.25 -5.35 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 -0.21 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.26 -0.28 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.38 -0.36 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.53 -0.49 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.72 -0.63 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.99 -0.74 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 1.29 -0.94 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.67 -1.19 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 2.13 -1.34 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.64 -1.55 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 3.38 -1.63 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 4.03 -1.91 43 0 515 0
29JUN26 110.00 P 5.78 5.78 5.78 4.82 -2.17 43 15 52 -15
29JUN26 112.50 P 6.78 6.78 6.78 5.72 -2.44 43 15 15 -15
29JUN26 115.00 P 0.00 0.00 0.00 6.74 -2.70 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.88 -2.94 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 9.11 -3.29 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 10.46 -3.53 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 11.97 -3.64 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 13.52 -3.61 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.19 -3.74 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 16.37 -4.39 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.59 -4.13 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.44 -4.24 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.36 -4.39 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.24 -4.60 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.28 -4.70 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.23 -4.95 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.34 -5.05 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.77 -0.98 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 2.17 -1.18 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.70 -1.26 44 0 0 0
30JUL26 100.00 P 4.13 4.13 4.13 3.25 -1.51 44 15 15 +15
30JUL26 102.50 P 4.87 4.87 4.87 3.92 -1.64 44 15 15 +15
30JUL26 105.00 P 0.00 0.00 0.00 4.76 -1.71 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.46 -2.03 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 6.35 -2.26 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.35 -2.48 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.44 -2.70 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.61 -2.94 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.91 -3.03 44 0 0 0
30JUL26 122.50 P 12.98 12.98 11.88 12.27 -3.25 45 17 17 +17
30JUL26 125.00 P 13.68 13.68 13.68 13.75 -3.43 45 15 15 +15
30JUL26 127.50 P 0.00 0.00 0.00 15.34 -3.67 45 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 16.89 -3.76 45 0 0 0
30JUL26 132.50 P 18.26 18.37 18.26 18.57 -4.09 45 30 30 +30
30JUL26 135.00 P 0.00 0.00 0.00 20.34 -4.24 46 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.16 -4.38 46 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.03 - 46 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 1.25 -0.56 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.55 -0.67 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.93 -0.77 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 2.33 -0.91 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.81 -1.02 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 3.35 -1.18 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.93 -1.30 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.62 -1.33 45 0 0 0
29SEP26 100.00 P 5.50 5.50 5.50 5.32 -1.49 45 1 16 -1
29SEP26 102.50 P 0.00 0.00 0.00 6.15 -1.77 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 7.04 -1.91 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 8.08 -1.80 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 9.08 -2.16 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.17 -2.33 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 11.33 -2.49 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.57 -2.68 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 13.79 -2.96 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 15.17 -3.15 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 16.63 -3.33 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.16 -3.40 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.76 -3.28 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.41 -3.36 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.14 -3.45 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.74 -4.06 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 26.42 -3.85 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.37 -3.86 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.26 -3.96 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.19 -4.03 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.16 -4.07 47 0 0 0
30DEC26 80.00 P 3.00 3.00 3.00 2.58 -0.68 45 2 6 +2
30DEC26 82.50 P 0.00 0.00 0.00 3.03 -0.79 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.59 -0.84 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.15 -1.00 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.64 -1.23 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.34 -1.34 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 6.04 -1.54 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.83 -1.40 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.70 -1.50 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.58 -1.67 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 9.52 -1.86 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.57 -2.01 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.71 -2.15 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.89 -2.32 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.15 -2.46 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.45 -2.62 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.79 -2.80 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.24 -2.92 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.72 -3.08 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.26 -3.13 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.83 -3.11 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.47 -3.15 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.95 -3.36 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.77 -3.36 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.49 -3.49 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.38 -3.45 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 33.26 -3.44 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.03 -3.59 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.96 -3.66 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.75 -0.82 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.33 -0.96 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.91 -1.11 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.47 -1.29 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.18 -1.46 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.90 -1.66 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.76 -1.72 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.64 -1.53 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.55 -1.69 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.49 -1.83 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.70 -1.70 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.81 -1.94 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.97 -2.05 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.14 -2.21 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.40 -2.34 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.71 -2.43 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.08 -2.67 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.65 -2.58 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.15 -2.80 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.52 -2.96 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.02 -3.24 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.93 -3.02 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.43 -3.22 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.13 -3.23 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.89 -3.26 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.67 -3.34 46 0 0 0
TOTAL PUT 347 9,054 +53
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$ 34.86
29APR26 22.00 C 0.00 0.00 0.00 12.92 +1.85 70 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 11.88 +1.85 0 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.09 +1.99 87 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.06 +1.99 76 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 8.95 +1.81 53 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 7.98 +1.75 52 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.09 +1.70 56 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.16 +1.60 53 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.29 +1.50 53 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.47 +1.44 52 0 128 0
29APR26 32.00 C 3.60 3.60 3.60 3.82 +1.43 55 1 294 -1
29APR26 33.00 C 2.12 2.33 2.12 2.94 +1.06 48 40 1,830 -2
29APR26 34.00 C 1.84 2.47 1.84 2.33 +0.87 48 170 1,348 +106
29APR26 35.00 C 1.20 2.15 1.20 1.85 +0.73 48 263 1,486 +103
29APR26 36.00 C 1.20 1.65 0.92 1.46 +0.61 49 132 1,412 +20
29APR26 37.00 C 0.75 1.27 0.75 1.10 +0.46 49 171 745 +41
29APR26 38.00 C 0.60 1.00 0.60 0.86 +0.38 50 210 624 +32
29APR26 39.00 C 0.37 0.70 0.37 0.66 +0.31 51 192 1,050 +107
29APR26 40.00 C 0.31 0.56 0.30 0.50 +0.22 52 268 704 +145
29APR26 41.00 C 0.35 0.46 0.35 0.38 +0.18 52 158 566 +119
29APR26 42.00 C 0.32 0.35 0.31 0.29 +0.14 53 87 387 +86
29APR26 43.00 C 0.25 0.27 0.24 0.21 +0.10 53 43 8,411 -11
29APR26 44.00 C 0.15 0.22 0.15 0.16 +0.08 54 25 297 +21
29APR26 45.00 C 0.00 0.00 0.00 0.12 +0.06 54 0 2,001 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 278 0
29APR26 47.00 C 0.11 0.11 0.11 0.07 +0.04 56 26 212 +11
29APR26 48.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 233 0
29APR26 55.00 C 0.04 0.04 0.04 0.01 0.00 62 20 498 +20
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.06 +1.94 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.11 +2.04 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.17 +1.73 63 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.18 +1.74 58 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.41 +1.95 63 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.48 +1.75 60 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.44 +1.57 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.72 +1.59 55 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.88 +1.45 52 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.26 +1.51 54 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.43 +1.28 50 0 175 0
28MAY26 33.00 C 4.00 4.00 4.00 3.74 +1.09 49 2 782 -2
28MAY26 34.00 C 2.76 3.20 2.76 3.21 +1.00 49 130 691 +20
28MAY26 35.00 C 2.82 2.89 2.82 2.72 +0.88 49 20 637 +20
28MAY26 36.00 C 2.16 2.42 2.16 2.29 +0.76 49 134 514 +95
28MAY26 37.00 C 1.88 2.13 1.88 1.96 +0.69 50 50 351 +2
28MAY26 38.00 C 1.60 1.78 1.60 1.63 +0.59 50 93 523 +48
28MAY26 39.00 C 1.26 1.26 1.26 1.37 +0.52 50 20 298 0
28MAY26 40.00 C 1.20 1.28 1.20 1.14 +0.44 51 96 1,867 +46
28MAY26 41.00 C 0.86 1.00 0.86 0.95 +0.37 51 105 335 +45
28MAY26 42.00 C 0.78 0.91 0.78 0.78 +0.31 51 748 981 +696
28MAY26 43.00 C 0.75 0.75 0.75 0.64 +0.27 51 20 356 0
28MAY26 44.00 C 0.36 0.58 0.36 0.52 +0.22 51 40 133 +15
28MAY26 45.00 C 0.53 0.53 0.53 0.42 +0.18 51 19 204 +15
28MAY26 46.00 C 0.36 0.36 0.36 0.35 +0.16 52 25 156 +25
28MAY26 47.00 C 0.00 0.00 0.00 0.28 +0.13 51 0 165 0
28MAY26 48.00 C 0.29 0.29 0.29 0.23 +0.11 52 6 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.18 +0.09 52 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 +0.07 52 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.09 +0.05 53 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 17.70 +2.13 86 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.16 +2.06 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.83 +2.25 88 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.19 +2.07 76 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.87 +2.21 84 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.25 +2.09 74 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.26 +2.01 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.39 +2.10 70 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.38 +2.10 64 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.61 +2.15 67 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.59 +1.79 60 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.80 +1.95 61 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 8.88 +1.82 57 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 7.98 +1.58 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.19 +1.54 53 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.50 +1.61 53 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.79 +1.41 52 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.23 +1.41 53 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.42 +1.11 49 0 940 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 +1.04 49 0 921 0
29JUN26 35.00 C 3.17 3.31 3.17 3.44 +0.95 49 50 278 +15
29JUN26 36.00 C 2.84 3.15 2.84 3.04 +0.88 50 87 364 +5
29JUN26 37.00 C 2.76 2.76 2.65 2.65 +0.78 50 75 536 +35
29JUN26 38.00 C 1.73 2.34 1.73 2.32 +0.70 50 2 846 +2
29JUN26 39.00 C 2.08 2.08 2.08 2.03 +0.64 50 10 774 +10
29JUN26 40.00 C 1.30 1.84 1.30 1.76 +0.57 50 187 2,525 +124
29JUN26 41.00 C 1.07 1.39 1.03 1.52 +0.52 50 150 416 +82
29JUN26 42.00 C 0.00 0.00 0.00 1.30 +0.46 50 0 119 0
29JUN26 43.00 C 1.18 1.22 1.18 1.11 +0.41 50 30 107 +28
29JUN26 44.00 C 1.06 1.07 1.06 0.95 +0.37 50 18 551 +4
29JUN26 45.00 C 0.60 0.86 0.60 0.81 +0.33 50 51 864 +28
29JUN26 46.00 C 0.00 0.00 0.00 0.68 +0.28 50 0 974 0
29JUN26 47.00 C 0.46 0.46 0.46 0.58 +0.25 50 20 196 +20
29JUN26 48.00 C 0.42 0.42 0.42 0.49 +0.22 50 25 235 +25
29JUN26 49.00 C 0.00 0.00 0.00 0.41 +0.19 49 0 102 0
29JUN26 50.00 C 0.42 0.46 0.42 0.35 +0.17 50 45 92 +5
29JUN26 52.50 C 0.32 0.32 0.32 0.22 +0.11 49 30 247 -22
30JUL26 22.00 C 0.00 0.00 0.00 13.39 +1.84 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.61 +1.91 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.73 +1.92 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.87 +1.88 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.02 +1.82 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.17 +1.73 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.37 +1.55 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.73 +1.61 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.87 +1.34 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.21 +1.25 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.61 +1.23 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.03 +1.13 50 0 0 0
30JUL26 34.00 C 4.52 4.52 4.52 4.54 +1.07 50 15 15 +15
30JUL26 35.00 C 0.00 0.00 0.00 4.06 +0.98 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.64 +0.90 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.24 +0.80 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.92 +0.75 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.60 +0.68 50 0 0 0
30JUL26 40.00 C 1.89 2.28 1.89 2.32 +0.65 50 4 4 +4
30JUL26 41.00 C 0.00 0.00 0.00 2.09 - 51 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 1.85 - 51 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 14.02 +2.04 62 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.11 +1.93 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.26 +1.84 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.53 +1.91 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.76 +1.83 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.96 +1.73 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.27 +1.61 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.60 +1.58 55 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.96 +1.68 54 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.34 +1.46 53 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.77 +1.39 53 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.05 +1.11 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.61 +1.09 51 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 5.12 +0.99 51 0 619 0
29SEP26 36.00 C 4.81 4.81 4.81 4.71 +0.93 51 5 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.47 +0.99 52 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 +0.87 51 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 +0.84 51 0 1,475 0
29SEP26 40.00 C 3.43 3.43 3.43 3.38 +0.83 51 10 1,569 +10
29SEP26 41.00 C 0.00 0.00 0.00 3.09 +0.81 51 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.87 +0.83 52 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.64 +0.82 52 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 +0.80 52 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 +0.81 52 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.67 51 0 25 0
29SEP26 47.00 C 1.54 1.80 1.54 1.80 +0.67 51 10 33 -10
29SEP26 48.00 C 0.00 0.00 0.00 1.70 +0.70 52 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 +0.62 51 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.42 +0.67 52 0 1,717 0
29SEP26 52.50 C 1.10 1.10 1.10 1.13 +0.58 52 5 181 +5
30DEC26 22.00 C 0.00 0.00 0.00 14.53 +1.91 58 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.73 +1.86 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.96 +1.76 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.22 +1.75 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.51 +1.76 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 +1.77 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.19 +1.54 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.54 +1.50 53 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 8.85 +1.31 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.30 +1.34 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 +1.28 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.21 +1.13 51 0 145 0
30DEC26 34.00 C 0.00 0.00 0.00 6.75 +1.08 51 0 147 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 +1.06 51 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 +1.00 51 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 +1.00 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.25 +0.99 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.91 +0.92 51 0 46 0
30DEC26 40.00 C 4.00 4.00 4.00 4.62 +0.85 51 15 87 +15
30DEC26 41.00 C 4.28 4.28 4.28 4.33 +0.76 52 15 34 0
30DEC26 42.00 C 3.98 4.02 3.98 4.07 +0.69 52 45 72 +45
30DEC26 43.00 C 0.00 0.00 0.00 3.78 +0.57 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 +0.33 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.32 +0.42 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.15 +0.39 52 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.95 +0.31 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 +0.24 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 +0.17 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 +0.11 52 0 14 0
30DEC26 52.50 C 2.08 2.08 2.08 2.06 -0.09 52 20 89 +20
30MAR27 22.00 C 0.00 0.00 0.00 15.07 +1.82 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.32 +1.77 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.60 +1.73 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.92 +1.71 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.26 +1.76 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.63 +1.63 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.02 +1.52 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 +1.48 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 +1.33 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.25 +1.40 52 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.74 +1.33 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.18 +1.19 51 0 0 0
30MAR27 34.00 C 7.70 7.93 7.70 7.74 +1.10 51 7 20 +5
30MAR27 35.00 C 0.00 0.00 0.00 7.33 +1.06 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.01 +1.09 51 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.63 +0.79 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.27 +0.68 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.99 +0.62 52 0 23 0
30MAR27 40.00 C 5.60 5.60 5.60 5.63 +0.78 51 4 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 +0.66 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 +0.44 51 0 24 0
30MAR27 43.00 C 4.10 5.00 4.10 4.77 +0.43 51 11 11 +11
30MAR27 44.00 C 0.00 0.00 0.00 4.49 +0.30 51 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.24 +0.18 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.99 +0.06 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 -0.05 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.15 51 0 0 0
30MAR27 49.00 C 3.20 3.56 3.20 3.34 -0.26 51 3 73 +1
TOTAL CALL 4,263 67,395 +2,304
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 159 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.06 57 0 79 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.11 56 0 233 0
29APR26 28.00 P 0.20 0.23 0.17 0.16 -0.17 55 147 355 -92
29APR26 29.00 P 0.33 0.33 0.25 0.25 -0.25 54 64 502 0
29APR26 30.00 P 0.49 0.49 0.35 0.36 -0.37 52 64 1,313 -36
29APR26 31.00 P 0.75 0.77 0.50 0.53 -0.51 51 162 604 +56
29APR26 32.00 P 1.00 1.04 0.72 0.76 -0.66 50 694 929 +487
29APR26 33.00 P 1.39 1.39 0.92 1.07 -0.81 50 323 770 +240
29APR26 34.00 P 1.94 1.94 1.36 1.46 -1.00 49 47 674 +39
29APR26 35.00 P 2.29 2.29 1.79 1.95 -1.16 49 110 540 +82
29APR26 36.00 P 3.28 3.28 2.45 2.54 -1.37 49 36 1,484 -21
29APR26 37.00 P 0.00 0.00 0.00 3.21 -1.37 50 0 386 0
29APR26 38.00 P 0.00 0.00 0.00 3.94 -1.47 50 0 404 0
29APR26 39.00 P 0.00 0.00 0.00 4.71 -1.77 50 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 5.57 -1.78 51 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 6.43 -1.81 51 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 7.39 -1.73 54 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 8.17 -1.96 42 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 9.32 -1.83 59 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 10.25 -2.04 58 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 11.21 -1.88 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.16 -1.98 55 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 13.19 -1.87 63 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 14.14 -1.95 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.14 -1.95 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.65 -1.94 68 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.14 -1.95 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.64 -1.95 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.14 -1.95 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.05 56 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.07 55 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.11 54 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 -0.16 54 0 114 0
28MAY26 27.00 P 0.35 0.35 0.35 0.34 -0.22 53 8 171 +8
28MAY26 28.00 P 0.55 0.55 0.55 0.49 -0.27 53 20 379 -20
28MAY26 29.00 P 0.80 0.80 0.62 0.65 -0.37 52 35 798 -25
28MAY26 30.00 P 0.00 0.00 0.00 0.85 -0.49 51 0 576 0
28MAY26 31.00 P 1.26 1.26 1.14 1.11 -0.58 51 33 379 +25
28MAY26 32.00 P 1.40 1.40 1.26 1.41 -0.70 50 37 653 -6
28MAY26 33.00 P 0.00 0.00 0.00 1.80 -0.80 50 0 966 0
28MAY26 34.00 P 2.48 2.48 2.48 2.23 -0.92 49 5 765 0
28MAY26 35.00 P 2.80 2.80 2.61 2.73 -1.05 49 26 805 +2
28MAY26 36.00 P 0.00 0.00 0.00 3.29 -1.18 49 0 528 0
28MAY26 37.00 P 0.00 0.00 0.00 3.95 -1.35 50 0 567 0
28MAY26 38.00 P 0.00 0.00 0.00 4.68 -1.28 51 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 5.35 -1.48 50 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.07 -1.60 49 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.93 -1.54 50 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.58 -1.87 45 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.64 -1.66 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 9.35 -1.99 44 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 10.52 -1.77 54 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 11.27 -1.94 47 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.23 -1.91 47 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 13.25 -1.82 51 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 14.22 -1.93 52 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 15.19 -1.92 51 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.65 -2.07 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.14 -1.95 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.64 -1.98 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 25.14 -1.95 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.03 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.07 54 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.10 54 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.14 53 0 97 0
29JUN26 25.00 P 0.50 0.50 0.50 0.37 -0.18 53 40 186 -21
29JUN26 26.00 P 0.00 0.00 0.00 0.51 -0.23 53 0 291 0
29JUN26 27.00 P 0.65 0.65 0.65 0.67 -0.29 53 38 676 0
29JUN26 28.00 P 1.00 1.00 0.98 0.86 -0.37 52 105 685 +75
29JUN26 29.00 P 1.27 1.27 1.03 1.08 -0.44 51 79 1,396 +42
29JUN26 30.00 P 1.45 1.45 1.35 1.34 -0.51 51 2 3,099 -2
29JUN26 31.00 P 1.89 1.89 1.89 1.65 -0.59 50 30 997 0
29JUN26 32.00 P 2.33 2.33 1.85 2.01 -0.68 50 75 1,303 -2
29JUN26 33.00 P 2.33 2.42 2.20 2.41 -0.78 50 195 997 +137
29JUN26 34.00 P 3.30 3.30 2.65 2.87 -0.88 49 56 1,303 -4
29JUN26 35.00 P 3.38 3.38 3.38 3.40 -0.96 50 86 495 -38
29JUN26 36.00 P 0.00 0.00 0.00 3.97 -1.16 49 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 4.61 -1.22 50 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 5.19 -1.37 49 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 5.80 -1.44 47 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 6.54 -1.54 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.33 -1.54 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.14 -1.57 48 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.82 -1.76 45 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.70 -1.85 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.57 -1.96 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.54 -1.86 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.49 -1.91 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.25 -1.96 43 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.22 -2.05 43 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 15.30 -1.91 49 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.65 -2.07 44 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.23 -0.09 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.32 -0.12 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.44 -0.16 53 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.59 -0.21 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.76 -0.25 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.97 -0.32 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.21 -0.39 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.47 -0.45 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.77 -0.53 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.12 -0.60 51 0 6 0
30JUL26 32.00 P 2.83 2.83 2.83 2.50 -0.68 50 15 15 +15
30JUL26 33.00 P 0.00 0.00 0.00 2.93 -0.81 50 0 0 0
30JUL26 34.00 P 3.25 3.25 3.25 3.41 -0.85 50 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 3.93 -0.94 50 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.51 -1.01 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.14 -1.07 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.76 -1.17 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.50 -1.23 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.21 -1.29 51 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.82 - 49 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 8.59 - 49 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.03 56 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.01 55 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.07 54 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.11 54 0 99 0
29SEP26 26.00 P 1.30 1.30 1.30 1.35 -0.19 54 8 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.27 53 0 236 0
29SEP26 28.00 P 1.85 1.85 1.85 1.89 -0.36 53 5 162 +5
29SEP26 29.00 P 0.00 0.00 0.00 2.22 -0.33 52 0 97 0
29SEP26 30.00 P 0.00 0.00 0.00 2.56 -0.57 52 0 651 0
29SEP26 31.00 P 3.20 3.20 2.80 2.95 -0.59 51 23 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.38 -0.53 51 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 -0.72 51 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.36 -0.61 51 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 -0.87 51 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.43 -0.97 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.06 -0.99 51 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.71 -1.13 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.35 -1.09 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.89 -1.28 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.62 -1.29 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.44 -1.43 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 -1.48 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.96 -1.54 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.78 -1.51 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.59 -1.60 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.42 -1.70 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.20 -1.70 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.10 -1.67 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.98 -1.69 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.22 -1.80 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.35 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.37 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 -0.39 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.39 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.49 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.52 51 0 40 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.48 51 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 -0.37 51 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 -0.40 51 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.67 -0.58 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 -0.78 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.74 -0.51 50 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 5.31 -0.50 51 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 -0.84 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.43 -0.85 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.01 -0.91 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.66 -0.93 51 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 8.38 -0.98 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 -1.21 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.57 -1.28 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 -1.33 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.08 -1.41 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.82 -1.42 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.63 -1.53 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.38 -1.50 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.18 -1.54 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.99 -1.63 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.83 -1.60 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.61 -1.67 49 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.78 -1.69 50 0 0 0
30MAR27 22.00 P 1.38 1.38 1.38 1.27 -0.42 51 10 10 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.52 -0.45 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 -0.43 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.14 -0.45 51 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 -0.45 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.42 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 -0.47 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 -0.53 51 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 -0.53 51 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.52 -0.50 51 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.87 -0.75 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.54 -0.64 50 0 22 0
30MAR27 34.00 P 6.13 6.13 6.13 6.05 -0.53 50 20 35 +20
30MAR27 35.00 P 0.00 0.00 0.00 6.59 -0.79 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.20 -0.82 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.76 -0.89 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.45 -0.87 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 -1.06 50 0 0 0
30MAR27 40.00 P 9.70 9.70 9.70 9.76 -1.17 50 15 129 -6
30MAR27 41.00 P 0.00 0.00 0.00 10.29 -1.30 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.02 -1.36 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.74 -1.44 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.52 -1.48 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.40 -1.42 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.17 -1.47 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.98 -1.50 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.65 -1.69 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.46 -1.75 50 0 0 0
TOTAL PUT 2,628 57,769 +985
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.58
29APR26 3.90 C 0.000 0.000 0.000 1.691 +0.001 58 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.592 +0.014 56 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.487 +0.007 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.388 +0.008 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.289 +0.008 35 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.201 +0.002 50 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.098 -0.001 43 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.000 +0.001 41 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.917 +0.016 46 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.799 -0.001 33 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.689 -0.018 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.595 +0.001 22 0 1,003 0
29APR26 5.25 C 0.385 0.385 0.385 0.371 -0.003 23 2 645 -2
29APR26 5.50 C 0.200 0.207 0.200 0.194 -0.014 23 33 1,225 -3
29APR26 5.75 C 0.088 0.092 0.075 0.083 -0.010 23 79 908 0
29APR26 6.00 C 0.031 0.032 0.027 0.029 -0.007 24 41 221 -4
29APR26 6.25 C 0.000 0.000 0.000 0.009 -0.003 24 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 -0.002 24 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 32 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 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 44 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.691 +0.001 48 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.592 +0.012 47 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.489 +0.009 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.390 +0.010 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.290 +0.009 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.201 +0.002 42 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.098 -0.001 37 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.000 +0.001 35 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.917 +0.016 39 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.799 -0.001 28 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.698 -0.009 24 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.604 +0.001 24 0 200 0
28MAY26 5.25 C 0.395 0.395 0.395 0.385 -0.005 23 1 413 -1
28MAY26 5.50 C 0.225 0.225 0.225 0.223 -0.010 24 20 388 0
28MAY26 5.75 C 0.120 0.120 0.108 0.117 -0.010 24 74 160 +34
28MAY26 6.00 C 0.055 0.055 0.055 0.054 -0.012 24 2 309 0
28MAY26 6.25 C 0.000 0.000 0.000 0.022 -0.009 24 0 296 0
28MAY26 6.50 C 0.000 0.000 0.000 0.009 -0.005 25 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.003 -0.003 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 36 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 41 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.789 +0.010 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.691 +0.001 42 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.592 +0.012 41 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.490 +0.010 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.390 +0.010 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.290 +0.009 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.201 +0.002 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.098 -0.001 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.000 +0.001 31 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.917 +0.016 34 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.799 -0.001 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.705 -0.002 24 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.615 +0.005 24 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.412 -0.008 24 0 1,052 0
29JUN26 5.50 C 0.000 0.000 0.000 0.265 -0.005 24 0 544 0
29JUN26 5.75 C 0.167 0.167 0.167 0.163 -0.004 25 30 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.093 -0.004 25 0 323 0
29JUN26 6.25 C 0.000 0.000 0.000 0.051 -0.004 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.026 -0.003 24 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.013 -0.002 24 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.001 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.592 +0.012 38 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.490 +0.010 31 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.390 +0.010 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.290 +0.009 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.201 +0.002 33 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.098 -0.001 29 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.000 +0.001 28 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.917 +0.016 30 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.806 +0.006 25 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.717 +0.006 25 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.633 +0.005 25 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.447 +0.001 24 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.312 +0.002 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.212 +0.002 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.138 +0.001 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.086 +0.001 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.052 0.000 25 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.031 0.000 25 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.017 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.010 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.789 +0.010 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.691 +0.001 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.592 +0.012 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.490 +0.010 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.390 +0.009 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.292 +0.010 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.201 +0.002 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.099 0.000 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.008 +0.009 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.919 +0.007 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.835 +0.007 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.757 +0.006 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.684 +0.005 25 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.525 +0.004 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.397 +0.003 25 0 287 0
29SEP26 5.75 C 0.281 0.307 0.281 0.303 +0.011 26 69 593 -65
29SEP26 6.00 C 0.000 0.000 0.000 0.211 -0.002 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.151 +0.001 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.105 +0.001 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.072 0.000 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.048 0.000 25 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.032 0.000 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.021 0.000 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.014 0.000 26 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.009 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 0.000 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 1.691 +0.001 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.592 +0.011 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.493 +0.010 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.398 +0.010 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.306 +0.011 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.217 +0.011 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.132 +0.011 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.052 +0.011 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.976 +0.011 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.904 +0.011 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.836 +0.011 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.772 +0.011 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.627 +0.011 25 0 87 0
30DEC26 5.50 C 0.000 0.000 0.000 0.502 +0.010 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.397 +0.009 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.310 +0.008 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.239 +0.007 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.182 +0.006 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.139 +0.007 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.105 +0.006 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.078 +0.004 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.057 +0.003 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.042 +0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.031 +0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.022 +0.001 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 +0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.696 +0.006 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.602 +0.013 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.513 +0.014 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.426 +0.015 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.344 +0.015 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.264 +0.016 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.190 +0.018 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.117 +0.018 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.047 +0.018 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.981 +0.019 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.915 +0.020 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.855 +0.019 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.715 +0.020 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.592 +0.020 25 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.485 +0.019 25 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.395 +0.020 25 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.311 +0.018 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.250 +0.016 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.199 +0.014 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.157 +0.008 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.129 +0.012 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.101 +0.010 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.079 +0.009 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.062 +0.008 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.047 +0.005 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 +0.006 25 0 0 0
TOTAL CALL 351 12,995 -41
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 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 0.000 0.000 0.000 0.001 0.000 32 0 88 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 -0.001 26 0 322 0
29APR26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 1 187 0
29APR26 4.90 P 0.010 0.010 0.010 0.004 -0.003 25 1 421 +1
29APR26 5.00 P 0.014 0.015 0.012 0.008 -0.004 24 13 765 +9
29APR26 5.25 P 0.040 0.046 0.038 0.036 -0.011 24 69 793 +58
29APR26 5.50 P 0.117 0.124 0.110 0.111 -0.014 24 48 1,352 +2
29APR26 5.75 P 0.000 0.000 0.000 0.253 -0.014 25 0 989 0
29APR26 6.00 P 0.476 0.477 0.466 0.453 -0.010 27 60 228 +33
29APR26 6.25 P 0.000 0.000 0.000 0.686 -0.006 31 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.931 +0.001 36 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.170 -0.014 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.422 -0.012 42 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.675 -0.008 51 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.929 -0.005 60 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.182 -0.001 67 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.433 0.000 73 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.670 -0.014 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.935 +0.001 85 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.184 +0.001 88 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 26 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 -0.001 24 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.002 -0.003 24 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.005 -0.004 25 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.009 -0.004 25 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.014 -0.008 24 0 107 0
28MAY26 4.80 P 0.032 0.032 0.032 0.023 -0.011 24 20 163 -20
28MAY26 4.90 P 0.000 0.000 0.000 0.036 -0.013 24 0 195 0
28MAY26 5.00 P 0.000 0.000 0.000 0.054 -0.012 24 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.127 -0.014 25 0 258 0
28MAY26 5.50 P 0.244 0.244 0.244 0.242 -0.031 25 10 180 +10
28MAY26 5.75 P 0.000 0.000 0.000 0.404 -0.011 25 0 180 0
28MAY26 6.00 P 0.000 0.000 0.000 0.607 -0.007 26 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.823 -0.017 24 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.061 -0.013 24 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.306 -0.011 24 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.554 -0.010 25 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.803 -0.010 26 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.052 -0.010 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.302 -0.009 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.551 -0.009 28 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.800 -0.010 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.050 -0.009 37 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 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 0.000 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.003 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.006 -0.001 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.009 -0.002 24 0 33 0
29JUN26 4.50 P 0.022 0.022 0.022 0.015 -0.002 24 3 87 -3
29JUN26 4.60 P 0.031 0.031 0.031 0.023 -0.004 25 2 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.033 -0.006 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.048 -0.006 25 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.067 -0.007 25 0 283 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.009 25 0 431 0
29JUN26 5.25 P 0.000 0.000 0.000 0.171 -0.011 24 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.287 -0.011 24 0 664 0
29JUN26 5.75 P 0.455 0.455 0.455 0.445 -0.009 25 1 388 +1
29JUN26 6.00 P 0.000 0.000 0.000 0.639 -0.006 25 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.842 -0.013 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.071 -0.012 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.310 -0.012 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.555 -0.011 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.803 -0.010 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.052 -0.010 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.302 -0.009 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.551 -0.009 30 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.800 -0.010 28 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.050 -0.009 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.299 -0.010 34 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.548 -0.010 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.798 -0.009 39 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.006 0.000 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.009 -0.001 25 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.014 -0.001 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.021 -0.001 25 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.030 -0.001 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.042 -0.003 25 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.057 -0.003 25 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.076 -0.001 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.096 -0.003 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.121 -0.005 25 0 0 0
30JUL26 5.25 P 0.201 0.215 0.201 0.207 -0.008 25 4 23 +2
30JUL26 5.50 P 0.000 0.000 0.000 0.322 -0.015 24 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.481 -0.011 25 0 15 0
30JUL26 6.00 P 0.000 0.000 0.000 0.667 -0.006 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.866 -0.009 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.086 -0.010 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.319 -0.010 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.560 -0.009 25 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.805 -0.010 25 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.053 -0.009 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.302 -0.009 26 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.551 -0.009 27 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.800 -0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.050 -0.009 31 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.020 -0.001 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.027 -0.001 26 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.036 -0.002 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 -0.002 25 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.062 -0.002 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.080 -0.003 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.099 -0.004 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.124 -0.004 25 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.152 -0.004 25 0 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.183 -0.005 25 0 1,461 0
29SEP26 5.25 P 0.000 0.000 0.000 0.271 -0.006 25 0 225 0
29SEP26 5.50 P 0.387 0.395 0.375 0.394 -0.003 25 113 385 +102
29SEP26 5.75 P 0.000 0.000 0.000 0.550 -0.008 25 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.720 -0.009 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.911 -0.009 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.119 -0.010 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.341 -0.010 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.573 -0.010 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.812 -0.010 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.056 -0.010 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.303 -0.010 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.551 -0.010 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.800 -0.010 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.050 -0.009 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.299 -0.010 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.548 -0.010 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.798 -0.009 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.026 0.000 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.034 +0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.044 +0.001 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.057 +0.002 26 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.071 +0.002 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.088 +0.002 25 0 47 0
30DEC26 4.50 P 0.113 0.113 0.113 0.107 +0.002 25 2 82 -2
30DEC26 4.60 P 0.000 0.000 0.000 0.130 +0.002 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.155 +0.002 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.183 +0.001 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.215 +0.001 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.250 +0.001 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.353 +0.001 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.477 0.000 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.622 0.000 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.786 -0.001 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.967 -0.003 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.164 -0.004 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.375 -0.005 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.597 -0.006 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.828 -0.007 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.065 -0.009 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.308 -0.008 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.553 -0.009 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.801 -0.009 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.050 -0.009 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.299 -0.010 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.548 -0.010 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.046 +0.004 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.057 +0.005 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.071 +0.005 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 +0.006 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.104 +0.006 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.124 +0.007 25 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.148 +0.008 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.173 +0.008 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.202 +0.009 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.235 +0.004 26 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.270 +0.006 26 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.308 +0.004 26 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.418 +0.005 26 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.536 +0.010 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.679 +0.009 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.838 +0.008 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.016 +0.007 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.206 +0.005 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.409 +0.002 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.622 0.000 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.847 -0.002 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.078 -0.005 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.315 -0.007 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.558 -0.007 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.803 -0.008 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.050 -0.009 26 0 0 0
TOTAL PUT 347 16,386 +193
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 ($0.001) CLOSING PRICE HK$ 5.01
29APR26 3.20 C 0.000 0.000 0.000 1.816 +0.039 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.717 +0.040 54 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.610 +0.033 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.517 +0.040 40 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.410 +0.033 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.311 +0.033 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.211 +0.033 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.111 +0.033 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.012 +0.034 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.912 +0.034 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.811 +0.032 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.714 +0.035 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.616 +0.035 0 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.516 +0.040 0 0 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.420 +0.035 14 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.336 +0.040 20 0 21,981 0
29APR26 4.80 C 0.324 0.324 0.245 0.250 +0.026 19 880 5,502 -80
29APR26 4.90 C 0.183 0.183 0.161 0.177 +0.020 19 91 5,068 +25
29APR26 5.00 C 0.116 0.145 0.101 0.120 +0.014 19 5,355 9,636 +1,459
29APR26 5.25 C 0.032 0.037 0.028 0.035 +0.003 20 1,695 4,748 +845
29APR26 5.50 C 0.008 0.008 0.006 0.007 0.000 20 900 2,328 +900
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 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
29APR26 8.00 C 0.000 0.000 0.000 0.001 - 61 0 0 -
28MAY26 3.30 C 0.000 0.000 0.000 1.717 +0.033 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.615 +0.031 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.517 +0.033 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.416 +0.031 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.316 +0.038 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.217 +0.039 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.118 +0.040 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.020 +0.042 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.922 +0.043 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.826 +0.041 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.733 +0.051 22 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.637 +0.046 21 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.549 +0.040 22 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.461 +0.049 21 0 6,904 0
28MAY26 4.70 C 0.000 0.000 0.000 0.376 +0.025 21 0 4,873 0
28MAY26 4.80 C 0.000 0.000 0.000 0.296 +0.023 20 0 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.227 +0.018 19 0 3,888 0
28MAY26 5.00 C 0.181 0.181 0.160 0.170 +0.012 19 583 4,446 +33
28MAY26 5.25 C 0.070 0.079 0.065 0.075 +0.004 20 1,349 4,698 +730
28MAY26 5.50 C 0.031 0.031 0.025 0.029 +0.001 20 2,367 4,450 +1,997
28MAY26 5.75 C 0.012 0.012 0.010 0.009 +0.001 20 1,830 2,031 +1,830
28MAY26 6.00 C 0.000 0.000 0.000 0.003 0.000 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 28 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 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
28MAY26 8.00 C 0.000 0.000 0.000 0.001 - 42 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 2.022 +0.048 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.922 +0.047 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.823 +0.046 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.724 +0.040 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.625 +0.041 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.526 +0.042 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.427 +0.042 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.329 +0.046 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.231 +0.045 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.135 +0.045 19 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.027 +0.022 0 0 13,114 0
29JUN26 4.10 C 0.000 0.000 0.000 0.946 +0.047 24 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.848 +0.051 22 0 235 0
29JUN26 4.30 C 0.766 0.766 0.766 0.760 +0.048 24 30 2,222 -30
29JUN26 4.40 C 0.000 0.000 0.000 0.665 +0.062 22 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.578 +0.058 22 0 3,357 0
29JUN26 4.60 C 0.000 0.000 0.000 0.492 +0.050 21 0 7,322 0
29JUN26 4.70 C 0.380 0.380 0.380 0.412 +0.041 20 25 6,022 -25
29JUN26 4.80 C 0.344 0.344 0.344 0.335 +0.017 19 3 3,424 0
29JUN26 4.90 C 0.276 0.276 0.261 0.272 +0.021 19 83 11,616 0
29JUN26 5.00 C 0.207 0.207 0.206 0.214 +0.016 19 40 8,128 +40
29JUN26 5.25 C 0.108 0.120 0.100 0.114 +0.009 19 300 13,466 +10
29JUN26 5.50 C 0.058 0.058 0.057 0.054 +0.001 20 1,058 3,903 +942
29JUN26 5.75 C 0.000 0.000 0.000 0.024 +0.002 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 339 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 - 34 0 0 -
30JUL26 3.70 C 0.000 0.000 0.000 1.329 +0.046 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.231 +0.045 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.135 +0.045 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.037 +0.032 19 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.946 +0.047 24 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.849 +0.043 22 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.760 +0.048 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.669 +0.051 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.582 +0.049 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.498 +0.044 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.412 +0.033 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.339 +0.021 19 0 0 0
30JUL26 4.90 C 0.292 0.292 0.268 0.276 +0.015 19 40 423 +40
30JUL26 5.00 C 0.000 0.000 0.000 0.223 +0.013 19 0 127 0
30JUL26 5.25 C 0.121 0.121 0.113 0.129 +0.010 20 70 891 +40
30JUL26 5.50 C 0.065 0.067 0.065 0.063 +0.003 20 410 510 +410
30JUL26 5.75 C 0.036 0.036 0.036 0.029 +0.001 20 901 981 +901
30JUL26 6.00 C 0.000 0.000 0.000 0.013 +0.001 20 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 88 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 - 31 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 2.022 +0.047 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.923 +0.048 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.824 +0.047 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.725 +0.041 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.625 +0.041 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.526 +0.042 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.428 +0.043 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.329 +0.046 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.233 +0.047 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.135 +0.044 16 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.039 +0.034 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.947 +0.048 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.866 +0.055 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.766 +0.042 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.680 +0.049 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.597 +0.045 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.526 +0.049 21 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.439 +0.035 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.374 +0.014 20 0 1,227 0
29SEP26 4.90 C 0.320 0.320 0.320 0.316 +0.023 20 10 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.262 +0.010 20 0 1,913 0
29SEP26 5.25 C 0.000 0.000 0.000 0.162 +0.004 19 0 2,569 0
29SEP26 5.50 C 0.102 0.112 0.102 0.102 +0.010 20 910 2,363 +853
29SEP26 5.75 C 0.064 0.066 0.064 0.059 +0.003 20 3 823 +2
29SEP26 6.00 C 0.000 0.000 0.000 0.032 +0.001 20 0 192 0
29SEP26 6.25 C 0.027 0.027 0.027 0.017 0.000 20 60 357 +60
29SEP26 6.50 C 0.021 0.021 0.021 0.009 0.000 20 30 118 +30
29SEP26 6.75 C 0.000 0.000 0.000 0.005 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 0.000 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
29SEP26 8.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 1.923 +0.048 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.824 +0.047 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.725 +0.041 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.626 +0.042 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.535 +0.051 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.428 +0.043 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.331 +0.047 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.234 +0.046 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.140 +0.045 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.047 +0.042 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.956 +0.044 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.869 +0.053 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.772 +0.030 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.698 +0.044 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.628 +0.044 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.564 +0.043 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.503 +0.042 21 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.449 +0.042 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.398 +0.040 21 0 85 0
30DEC26 5.00 C 0.310 0.310 0.310 0.353 +0.040 21 120 1,658 +120
30DEC26 5.25 C 0.000 0.000 0.000 0.255 +0.034 21 0 362 0
30DEC26 5.50 C 0.148 0.151 0.148 0.181 +0.025 21 60 262 +60
30DEC26 5.75 C 0.100 0.110 0.100 0.127 +0.018 21 40 160 +40
30DEC26 6.00 C 0.000 0.000 0.000 0.087 +0.016 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.058 +0.013 21 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.040 +0.011 22 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.026 +0.008 22 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.017 +0.006 22 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.011 +0.004 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 +0.003 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.003 - 22 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 1.725 +0.041 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.626 +0.042 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.535 +0.051 22 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.434 +0.049 19 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.332 +0.046 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.236 +0.045 17 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.144 +0.045 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.053 +0.044 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.965 +0.052 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.880 +0.042 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.799 +0.037 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.728 +0.034 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.661 +0.032 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.601 +0.032 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.542 +0.029 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.490 +0.029 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.440 +0.026 20 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.395 +0.026 20 0 1,318 0
30MAR27 5.25 C 0.248 0.248 0.248 0.297 +0.023 20 1 1,362 +1
30MAR27 5.50 C 0.191 0.191 0.191 0.218 +0.018 20 10 106 +10
30MAR27 5.75 C 0.000 0.000 0.000 0.158 +0.005 20 0 996 0
30MAR27 6.00 C 0.000 0.000 0.000 0.113 +0.009 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.081 +0.006 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.058 +0.007 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.040 +0.005 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.027 +0.004 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.019 +0.004 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 - 21 0 0 -
TOTAL CALL 19,254 279,917 +11,243
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 992 0
29APR26 4.00 P 0.001 0.001 0.001 0.001 0.000 33 30 2,589 +30
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 1,710 0
29APR26 4.20 P 0.005 0.005 0.005 0.001 0.000 27 50 36,520 0
29APR26 4.30 P 0.006 0.006 0.006 0.001 0.000 23 100 5,307 +100
29APR26 4.40 P 0.009 0.010 0.009 0.001 -0.001 20 65 5,612 -50
29APR26 4.50 P 0.013 0.013 0.012 0.003 -0.003 20 120 25,910 +100
29APR26 4.60 P 0.018 0.020 0.018 0.008 -0.005 20 55 11,400 0
29APR26 4.70 P 0.027 0.031 0.027 0.017 -0.010 20 498 5,341 +77
29APR26 4.80 P 0.040 0.046 0.040 0.035 -0.015 20 568 2,472 +504
29APR26 4.90 P 0.015 0.076 0.015 0.064 -0.021 20 1,846 2,440 +1,265
29APR26 5.00 P 0.103 0.115 0.097 0.108 -0.026 21 3,855 3,349 +3,030
29APR26 5.25 P 0.282 0.282 0.268 0.276 -0.037 22 21 21 +21
29APR26 5.50 P 0.000 0.000 0.000 0.506 -0.041 27 0 0 0
29APR26 5.75 P 0.753 0.753 0.753 0.754 -0.048 36 10 10 +10
29APR26 6.00 P 0.000 0.000 0.000 0.999 -0.053 41 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.248 -0.054 47 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.498 -0.054 54 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.748 -0.055 60 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.999 -0.054 67 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.247 -0.056 70 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.498 -0.054 77 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.748 -0.054 82 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.998 - 87 0 0 -
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 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 28 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 2,554 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 310 0
28MAY26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.004 -0.003 20 0 1,692 0
28MAY26 4.40 P 0.023 0.023 0.023 0.008 -0.004 20 42 1,748 +42
28MAY26 4.50 P 0.031 0.031 0.030 0.015 -0.007 20 87 3,276 +70
28MAY26 4.60 P 0.000 0.000 0.000 0.027 -0.011 20 0 1,544 0
28MAY26 4.70 P 0.059 0.059 0.059 0.044 -0.016 20 75 2,765 -75
28MAY26 4.80 P 0.080 0.086 0.080 0.071 -0.019 20 450 1,124 +40
28MAY26 4.90 P 0.109 0.118 0.109 0.106 -0.024 20 255 1,667 +41
28MAY26 5.00 P 0.150 0.150 0.142 0.151 -0.029 20 500 910 +270
28MAY26 5.25 P 0.000 0.000 0.000 0.309 -0.037 21 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.516 -0.043 23 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.754 -0.049 26 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.002 -0.050 32 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.252 -0.051 37 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.503 -0.049 42 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.752 -0.051 47 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.003 -0.050 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.253 -0.050 56 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.502 -0.052 59 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.752 -0.051 63 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 3.002 - 67 0 0 -
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 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 35 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 23 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 2,606 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.001 20 0 3,620 0
29JUN26 4.20 P 0.023 0.023 0.023 0.007 -0.002 20 10 27,801 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 -0.003 20 0 1,870 0
29JUN26 4.40 P 0.035 0.038 0.035 0.020 -0.005 20 330 2,000 0
29JUN26 4.50 P 0.045 0.050 0.043 0.032 -0.007 20 360 3,341 +300
29JUN26 4.60 P 0.058 0.063 0.057 0.049 -0.010 20 200 3,044 -90
29JUN26 4.70 P 0.083 0.083 0.082 0.072 -0.014 20 21 1,449 0
29JUN26 4.80 P 0.101 0.110 0.101 0.102 -0.018 20 222 1,238 -12
29JUN26 4.90 P 0.148 0.151 0.148 0.140 -0.021 20 860 2,335 +860
29JUN26 5.00 P 0.177 0.185 0.174 0.187 -0.024 20 170 396 +10
29JUN26 5.25 P 0.336 0.336 0.336 0.340 -0.031 21 13 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.533 -0.041 22 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.754 -0.050 22 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.003 -0.050 27 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.253 -0.050 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.503 -0.050 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.753 -0.050 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.003 -0.050 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.253 -0.050 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.503 -0.051 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.753 -0.050 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.003 - 56 0 0 -
30JUL26 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.014 -0.003 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.022 -0.005 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.034 -0.007 20 0 360 0
30JUL26 4.40 P 0.000 0.000 0.000 0.051 -0.008 20 0 30 0
30JUL26 4.50 P 0.083 0.084 0.081 0.072 -0.012 20 40 40 +40
30JUL26 4.60 P 0.100 0.109 0.100 0.100 -0.015 20 100 110 +98
30JUL26 4.70 P 0.138 0.138 0.135 0.135 -0.017 20 10 10 +10
30JUL26 4.80 P 0.174 0.175 0.174 0.176 -0.021 20 18 18 +18
30JUL26 4.90 P 0.216 0.217 0.216 0.220 -0.024 20 14 44 +14
30JUL26 5.00 P 0.273 0.273 0.273 0.278 -0.023 20 30 90 +30
30JUL26 5.25 P 0.000 0.000 0.000 0.447 -0.036 21 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.641 -0.045 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.861 -0.050 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.098 -0.051 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.342 -0.049 24 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.587 -0.049 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.833 -0.048 28 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.080 -0.048 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.328 -0.048 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.576 -0.048 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.824 -0.048 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.073 - 38 0 0 -
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.005 -0.002 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.002 20 0 4,250 0
29SEP26 3.90 P 0.036 0.036 0.036 0.013 -0.004 20 70 3,254 +11
29SEP26 4.00 P 0.045 0.045 0.044 0.020 -0.005 20 200 3,614 +199
29SEP26 4.10 P 0.052 0.052 0.052 0.030 -0.007 20 150 2,784 +50
29SEP26 4.20 P 0.000 0.000 0.000 0.043 -0.009 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.060 -0.010 20 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.081 -0.013 20 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.107 -0.017 20 0 1,058 0
29SEP26 4.60 P 0.000 0.000 0.000 0.139 -0.019 20 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.177 -0.019 20 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.221 -0.023 20 0 1,720 0
29SEP26 4.90 P 0.000 0.000 0.000 0.270 -0.020 20 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.325 -0.019 21 0 1,157 0
29SEP26 5.25 P 0.000 0.000 0.000 0.487 -0.023 21 0 150 0
29SEP26 5.50 P 0.663 0.663 0.663 0.673 -0.047 21 2 63 +2
29SEP26 5.75 P 0.000 0.000 0.000 0.883 -0.055 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.113 -0.046 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.350 -0.047 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.589 -0.049 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.834 -0.049 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.081 -0.048 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.328 -0.048 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.577 -0.047 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.825 -0.047 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.073 - 33 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.007 +0.001 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.015 +0.002 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.022 +0.003 22 0 875 0
30DEC26 3.80 P 0.000 0.000 0.000 0.031 +0.004 22 0 3,006 0
30DEC26 3.90 P 0.058 0.058 0.058 0.042 +0.005 22 15 1,308 +15
30DEC26 4.00 P 0.000 0.000 0.000 0.055 +0.005 22 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.073 +0.006 22 0 379 0
30DEC26 4.20 P 0.104 0.104 0.104 0.092 +0.005 22 20 174 +20
30DEC26 4.30 P 0.000 0.000 0.000 0.117 +0.006 22 0 372 0
30DEC26 4.40 P 0.151 0.151 0.151 0.145 +0.013 22 15 418 +15
30DEC26 4.50 P 0.000 0.000 0.000 0.177 +0.006 22 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.215 +0.005 22 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.255 +0.018 22 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.302 +0.003 22 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.352 +0.001 22 0 53 0
30DEC26 5.00 P 0.000 0.000 0.000 0.408 0.000 22 0 80 0
30DEC26 5.25 P 0.556 0.559 0.549 0.564 -0.007 23 124 124 +124
30DEC26 5.50 P 0.000 0.000 0.000 0.746 -0.013 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.949 -0.019 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.169 -0.024 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.401 -0.029 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.641 -0.035 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.879 -0.047 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.118 -0.048 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.361 -0.047 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.602 -0.050 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.846 -0.048 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.089 - 34 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.007 0.000 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.011 0.000 21 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.015 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.021 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.029 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.039 -0.002 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.052 -0.002 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.067 -0.003 20 0 194 0
30MAR27 4.10 P 0.000 0.000 0.000 0.086 -0.003 21 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 -0.004 21 0 50 0
30MAR27 4.30 P 0.154 0.154 0.154 0.133 -0.005 21 25 55 -25
30MAR27 4.40 P 0.180 0.180 0.180 0.163 -0.006 21 4 2,115 -4
30MAR27 4.50 P 0.000 0.000 0.000 0.195 -0.008 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.234 -0.008 21 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.275 -0.011 21 0 1,000 0
30MAR27 4.80 P 0.327 0.327 0.327 0.322 -0.011 21 10 1,021 +10
30MAR27 4.90 P 0.000 0.000 0.000 0.371 -0.014 21 0 1,000 0
30MAR27 5.00 P 0.000 0.000 0.000 0.427 -0.014 21 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.581 -0.018 21 0 0 0
30MAR27 5.50 P 0.770 0.770 0.770 0.759 -0.024 22 4 8 +4
30MAR27 5.75 P 0.000 0.000 0.000 0.958 -0.028 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.174 -0.032 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.404 -0.035 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.643 -0.038 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.887 -0.041 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.125 -0.048 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.367 -0.047 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.608 -0.048 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.851 -0.047 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.095 - 33 0 0 -
TOTAL PUT 11,664 275,104 +7,174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.41
29APR26 4.80 C 0.000 0.000 0.000 3.619 +0.019 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.520 +0.020 63 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.420 +0.020 56 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.170 +0.019 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.921 +0.020 47 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.671 +0.019 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.410 +0.008 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.161 +0.008 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.912 +0.009 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.663 +0.009 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.413 +0.008 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.175 +0.019 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.928 +0.016 20 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.689 +0.011 20 0 3,829 0
29APR26 8.00 C 0.498 0.498 0.495 0.455 +0.002 17 110 6,470 -100
29APR26 8.25 C 0.340 0.340 0.261 0.278 -0.007 19 484 4,030 -195
29APR26 8.50 C 0.180 0.195 0.130 0.149 -0.012 19 2,584 7,150 -947
29APR26 8.75 C 0.097 0.097 0.063 0.069 -0.012 19 3,362 10,643 +1,193
29APR26 9.00 C 0.040 0.040 0.027 0.029 -0.007 20 1,661 4,918 +1,495
29APR26 9.25 C 0.015 0.017 0.010 0.010 -0.004 20 269 1,431 +103
29APR26 9.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,062 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 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 50 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 - 54 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 3.530 +0.020 44 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.420 +0.010 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.170 +0.009 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.921 +0.008 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.671 +0.007 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.415 0.000 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.166 0.000 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.917 0.000 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.688 +0.019 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.441 +0.019 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.197 +0.016 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.962 +0.013 20 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.742 +0.009 20 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.539 +0.010 20 0 2,139 0
28MAY26 8.25 C 0.398 0.398 0.398 0.369 -0.001 19 100 2,150 +100
28MAY26 8.50 C 0.279 0.279 0.242 0.242 -0.005 20 604 3,698 +449
28MAY26 8.75 C 0.170 0.170 0.149 0.155 -0.003 20 65 8,607 -30
28MAY26 9.00 C 0.109 0.109 0.090 0.092 -0.002 21 1,409 4,349 +839
28MAY26 9.25 C 0.060 0.061 0.053 0.050 -0.005 20 1,030 1,500 +1,030
28MAY26 9.50 C 0.031 0.031 0.031 0.026 -0.004 21 24 377 +24
28MAY26 9.75 C 0.000 0.000 0.000 0.013 -0.001 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 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
28MAY26 13.00 C 0.000 0.000 0.000 0.001 - 38 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 3.853 +0.034 60 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.753 +0.033 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.654 +0.034 56 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.555 +0.034 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.456 +0.034 53 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.208 +0.035 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.960 +0.035 45 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.711 +0.035 40 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.463 +0.035 37 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.215 +0.049 33 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.970 +0.053 30 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.726 +0.057 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.469 +0.022 22 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.251 +0.038 24 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.006 +0.014 20 0 3,174 0
29JUN26 7.75 C 0.849 0.849 0.783 0.800 +0.011 20 8 1,812 0
29JUN26 8.00 C 0.674 0.674 0.674 0.599 +0.009 19 2 16,692 0
29JUN26 8.25 C 0.511 0.511 0.453 0.445 +0.004 20 91 2,875 -30
29JUN26 8.50 C 0.358 0.358 0.320 0.320 +0.003 20 91 4,122 -2
29JUN26 8.75 C 0.240 0.240 0.221 0.224 +0.001 20 197 2,364 -27
29JUN26 9.00 C 0.173 0.173 0.160 0.154 +0.004 21 31 3,616 +30
29JUN26 9.25 C 0.113 0.115 0.101 0.101 +0.003 21 2,914 3,340 +2,734
29JUN26 9.50 C 0.074 0.074 0.074 0.063 -0.001 21 140 661 +60
29JUN26 9.75 C 0.000 0.000 0.000 0.038 -0.001 21 0 471 0
29JUN26 10.00 C 0.000 0.000 0.000 0.022 -0.001 21 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.007 0.000 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 3.208 +0.034 47 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.960 +0.034 43 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.712 +0.035 40 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.463 +0.034 36 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.216 +0.050 33 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.972 +0.055 30 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.729 +0.060 28 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.490 +0.043 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.251 +0.033 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.013 +0.013 21 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.811 +0.011 21 0 0 0
30JUL26 8.00 C 0.671 0.671 0.671 0.629 +0.017 21 30 42 +30
30JUL26 8.25 C 0.000 0.000 0.000 0.468 +0.006 20 0 12 0
30JUL26 8.50 C 0.349 0.349 0.349 0.345 +0.005 21 10 145 +10
30JUL26 8.75 C 0.000 0.000 0.000 0.255 +0.009 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.177 +0.002 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.118 -0.001 21 0 90 0
30JUL26 9.50 C 0.000 0.000 0.000 0.078 -0.001 21 0 16 0
30JUL26 9.75 C 0.000 0.000 0.000 0.050 -0.001 21 0 100 0
30JUL26 10.00 C 0.043 0.047 0.043 0.031 -0.001 21 50 190 +50
30JUL26 10.50 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29SEP26 4.70 C 0.000 0.000 0.000 3.754 +0.033 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.654 +0.033 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.555 +0.033 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.456 +0.033 46 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.208 +0.034 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.960 +0.034 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.712 +0.034 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.464 +0.034 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.218 +0.052 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.974 +0.057 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.729 +0.060 25 0 65 0
29SEP26 7.00 C 1.562 1.562 1.562 1.501 +0.054 25 50 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.278 +0.060 24 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.048 -0.017 21 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.860 +0.012 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.690 +0.015 21 0 6,709 0
29SEP26 8.25 C 0.589 0.595 0.589 0.549 +0.013 21 2 2,338 +1
29SEP26 8.50 C 0.437 0.437 0.437 0.432 +0.011 22 2 7,737 -2
29SEP26 8.75 C 0.332 0.341 0.332 0.339 +0.012 22 8 3,252 0
29SEP26 9.00 C 0.000 0.000 0.000 0.260 +0.007 22 8,390 8,817 +8,390
29SEP26 9.25 C 0.195 0.200 0.195 0.195 +0.003 22 52 410 +50
29SEP26 9.50 C 0.000 0.000 0.000 0.146 +0.003 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.108 +0.003 22 0 289 0
29SEP26 10.00 C 0.094 0.094 0.094 0.078 +0.001 22 60 535 0
29SEP26 10.50 C 0.060 0.060 0.060 0.039 0.000 22 10 100 0
29SEP26 11.00 C 0.035 0.035 0.035 0.020 +0.001 22 12 102 +12
29SEP26 11.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 0.000 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 3.654 +0.033 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.555 +0.033 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.456 +0.033 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.208 +0.034 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.960 +0.034 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.712 +0.034 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.466 +0.036 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.222 +0.056 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.974 +0.057 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.741 +0.058 23 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.530 +0.065 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.286 +0.017 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.135 +0.008 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.969 +0.004 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.797 +0.001 21 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.670 -0.001 22 0 603 0
30DEC26 8.50 C 0.560 0.570 0.560 0.559 -0.001 22 10 740 +10
30DEC26 8.75 C 0.000 0.000 0.000 0.466 -0.002 22 0 75 0
30DEC26 9.00 C 0.000 0.000 0.000 0.385 -0.003 22 0 161 0
30DEC26 9.25 C 0.310 0.310 0.310 0.314 -0.004 22 15 470 +1
30DEC26 9.50 C 0.000 0.000 0.000 0.256 -0.004 22 0 369 0
30DEC26 9.75 C 0.205 0.205 0.205 0.208 -0.004 22 5 80 +5
30DEC26 10.00 C 0.166 0.166 0.166 0.169 0.000 22 5 491 +5
30DEC26 10.50 C 0.000 0.000 0.000 0.112 +0.003 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.070 -0.003 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.043 -0.002 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.025 -0.002 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 - 23 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 3.555 +0.033 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.456 +0.033 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.208 +0.034 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.960 +0.034 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.713 +0.034 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.466 +0.030 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.225 +0.059 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.989 +0.070 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.764 +0.061 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.550 +0.041 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.347 +0.017 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.217 +0.017 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.064 +0.017 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.898 +0.015 21 0 2,542 0
30MAR27 8.25 C 0.000 0.000 0.000 0.775 +0.014 21 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.666 +0.014 21 0 78 0
30MAR27 8.75 C 0.000 0.000 0.000 0.571 +0.012 21 0 117 0
30MAR27 9.00 C 0.440 0.440 0.440 0.484 +0.011 22 3 4 +1
30MAR27 9.25 C 0.000 0.000 0.000 0.411 +0.011 22 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.346 +0.009 22 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.289 +0.009 22 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.243 +0.007 22 0 215 0
30MAR27 10.50 C 0.000 0.000 0.000 0.167 +0.005 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.114 -0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.081 +0.004 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.054 +0.003 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.035 +0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 - 22 0 0 -
TOTAL CALL 23,890 172,884 +15,289
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 751 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 31 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3,675 0
29APR26 7.25 P 0.005 0.005 0.005 0.001 -0.001 21 10 12,117 -10
29APR26 7.50 P 0.010 0.011 0.009 0.003 -0.004 20 405 11,431 -403
29APR26 7.75 P 0.020 0.024 0.020 0.014 -0.009 20 613 21,616 +414
29APR26 8.00 P 0.052 0.055 0.042 0.045 -0.018 20 1,009 9,491 -258
29APR26 8.25 P 0.102 0.122 0.095 0.115 -0.027 20 5,374 6,625 +2,583
29APR26 8.50 P 0.195 0.205 0.195 0.235 -0.032 20 365 2,044 +138
29APR26 8.75 P 0.000 0.000 0.000 0.409 -0.033 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.607 -0.027 20 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.842 -0.023 20 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.090 -0.020 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.349 -0.052 33 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.599 -0.056 37 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.099 -0.056 45 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.599 -0.056 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.098 -0.057 59 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.599 -0.056 66 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.097 -0.058 71 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.598 - 78 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 32 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 25 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 280 0
28MAY26 7.00 P 0.007 0.007 0.007 0.003 -0.001 21 1,600 4,654 +1,199
28MAY26 7.25 P 0.015 0.018 0.015 0.008 -0.004 20 1,423 3,985 +1,216
28MAY26 7.50 P 0.031 0.031 0.031 0.022 -0.007 20 28 4,402 0
28MAY26 7.75 P 0.059 0.063 0.054 0.052 -0.012 20 705 5,616 +75
28MAY26 8.00 P 0.101 0.118 0.095 0.107 -0.017 21 611 4,006 -295
28MAY26 8.25 P 0.176 0.198 0.176 0.194 -0.021 21 210 2,130 -100
28MAY26 8.50 P 0.302 0.316 0.302 0.318 -0.025 21 36 1,057 +36
28MAY26 8.75 P 0.000 0.000 0.000 0.479 -0.026 21 0 150 0
28MAY26 9.00 P 0.000 0.000 0.000 0.652 -0.025 20 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.865 -0.024 20 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.096 -0.022 20 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.349 -0.052 25 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.599 -0.058 28 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.106 -0.051 36 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.606 -0.049 42 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.106 -0.049 47 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.606 -0.050 52 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.106 -0.049 57 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.606 - 62 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 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 41 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 35 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 0.000 0.000 0.000 0.001 0.000 26 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 2,999 0
29JUN26 6.75 P 0.015 0.015 0.015 0.004 -0.001 20 154 3,291 +6
29JUN26 7.00 P 0.023 0.023 0.020 0.011 -0.002 21 1,045 9,355 +1,000
29JUN26 7.25 P 0.034 0.036 0.034 0.025 -0.003 21 1,490 27,000 +1,200
29JUN26 7.50 P 0.059 0.060 0.056 0.051 -0.006 21 81 4,422 +51
29JUN26 7.75 P 0.096 0.106 0.094 0.095 -0.009 21 270 3,140 +50
29JUN26 8.00 P 0.148 0.167 0.148 0.163 -0.011 21 88 7,126 +88
29JUN26 8.25 P 0.232 0.267 0.230 0.257 -0.015 21 431 5,221 -90
29JUN26 8.50 P 0.371 0.387 0.362 0.382 -0.018 21 258 2,016 +38
29JUN26 8.75 P 0.508 0.543 0.508 0.531 -0.024 21 230 273 +150
29JUN26 9.00 P 0.000 0.000 0.000 0.698 -0.020 20 0 290 0
29JUN26 9.25 P 0.927 0.932 0.927 0.897 -0.021 20 210 213 +210
29JUN26 9.50 P 0.000 0.000 0.000 1.115 -0.020 21 0 30 0
29JUN26 9.75 P 1.382 1.382 1.382 1.360 -0.048 23 150 150 +150
29JUN26 10.00 P 0.000 0.000 0.000 1.599 -0.058 24 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.106 -0.051 30 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.606 -0.051 35 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.106 -0.049 40 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.606 -0.051 44 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.106 -0.051 48 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.606 -0.051 52 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 6.25 P 0.015 0.015 0.015 0.004 -0.001 21 102 102 +102
30JUL26 6.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
30JUL26 7.00 P 0.047 0.047 0.047 0.040 -0.004 21 1,000 1,000 +1,000
30JUL26 7.25 P 0.000 0.000 0.000 0.072 -0.008 21 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.124 -0.010 21 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.196 -0.012 21 0 0 0
30JUL26 8.00 P 0.264 0.293 0.264 0.292 -0.016 21 55 128 +52
30JUL26 8.25 P 0.411 0.411 0.388 0.415 -0.012 21 90 93 +60
30JUL26 8.50 P 0.556 0.556 0.556 0.558 -0.015 21 50 110 +50
30JUL26 8.75 P 0.674 0.730 0.674 0.728 -0.004 22 180 150 +150
30JUL26 9.00 P 0.000 0.000 0.000 0.898 -0.021 21 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 1.101 -0.021 21 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.332 -0.046 22 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.539 -0.072 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.772 -0.075 20 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.250 -0.076 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.737 -0.064 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.229 -0.077 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.723 -0.079 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.220 -0.078 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.716 - 0 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 27 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.004 0.000 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.015 -0.001 21 0 1,469 0
29SEP26 6.50 P 0.044 0.044 0.044 0.029 -0.001 22 10 2,990 -10
29SEP26 6.75 P 0.000 0.000 0.000 0.051 -0.002 22 0 2,628 0
29SEP26 7.00 P 0.090 0.090 0.090 0.084 -0.003 22 10 26,819 -10
29SEP26 7.25 P 0.130 0.133 0.130 0.132 -0.005 22 100 3,840 -100
29SEP26 7.50 P 0.200 0.200 0.200 0.197 -0.007 22 12,588 15,242 +12,585
29SEP26 7.75 P 0.000 0.000 0.000 0.274 -0.008 22 0 2,509 0
29SEP26 8.00 P 0.342 0.345 0.342 0.377 -0.012 22 10 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.498 -0.011 22 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.640 -0.012 22 0 960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.803 -0.007 22 0 1 0
29SEP26 9.00 P 0.919 0.919 0.919 0.971 -0.016 21 2 8 +2
29SEP26 9.25 P 0.000 0.000 0.000 1.163 -0.051 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.378 -0.048 22 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.594 -0.051 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.800 -0.074 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.266 -0.075 20 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.745 -0.076 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.232 -0.077 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.725 -0.077 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.220 -0.079 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.717 -0.079 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.005 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.009 -0.001 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.016 -0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.028 -0.004 22 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.047 -0.005 23 0 1,288 0
30DEC26 6.50 P 0.090 0.090 0.090 0.073 -0.007 22 10 1,377 +10
30DEC26 6.75 P 0.118 0.118 0.118 0.110 -0.009 23 120 1,845 0
30DEC26 7.00 P 0.000 0.000 0.000 0.159 -0.011 23 0 18,446 0
30DEC26 7.25 P 0.000 0.000 0.000 0.221 -0.013 23 0 1,386 0
30DEC26 7.50 P 0.291 0.291 0.291 0.300 -0.014 23 1 939 0
30DEC26 7.75 P 0.384 0.384 0.384 0.394 -0.017 23 30 2,108 +30
30DEC26 8.00 P 0.495 0.495 0.495 0.505 -0.018 23 20 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.631 -0.020 23 0 148 0
30DEC26 8.50 P 0.000 0.000 0.000 0.772 -0.022 23 0 328 0
30DEC26 8.75 P 0.900 0.900 0.898 0.933 -0.023 23 60 120 +60
30DEC26 9.00 P 0.000 0.000 0.000 1.074 -0.023 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.292 -0.024 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.491 -0.024 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.701 -0.024 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.919 -0.023 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.362 -0.040 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.822 -0.061 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.302 -0.052 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.768 -0.075 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.260 -0.064 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.732 - 0 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.010 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.030 0.000 22 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 0.000 22 0 285 0
30MAR27 6.25 P 0.000 0.000 0.000 0.073 0.000 22 0 350 0
30MAR27 6.50 P 0.126 0.127 0.126 0.107 -0.001 22 70 448 +50
30MAR27 6.75 P 0.000 0.000 0.000 0.153 0.000 22 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.210 -0.001 22 0 198 0
30MAR27 7.25 P 0.000 0.000 0.000 0.279 -0.002 22 0 40 0
30MAR27 7.50 P 0.350 0.371 0.350 0.361 -0.003 22 217 206 +66
30MAR27 7.75 P 0.000 0.000 0.000 0.460 -0.003 23 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.573 -0.005 23 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.699 -0.006 23 0 2,660 0
30MAR27 8.50 P 0.000 0.000 0.000 0.840 -0.007 23 0 0 0
30MAR27 8.75 P 1.012 1.036 1.012 0.998 -0.007 23 100 100 +100
30MAR27 9.00 P 0.000 0.000 0.000 1.165 -0.010 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.347 -0.010 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.540 -0.012 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.742 -0.012 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.956 -0.013 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.402 -0.017 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.854 -0.039 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.318 -0.064 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.790 -0.076 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.268 -0.076 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.749 - 27 0 0 -
TOTAL PUT 31,621 287,787 +21,645
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.88
29APR26 4.20 C 2.672 2.672 2.672 2.685 +0.016 0 10 10 +10
29APR26 4.30 C 0.000 0.000 0.000 2.582 +0.013 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.492 +0.023 68 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.393 +0.024 67 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.293 +0.024 64 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.183 +0.013 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.083 +0.013 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.983 +0.013 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.884 +0.014 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.635 +0.014 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.396 +0.025 39 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.142 +0.020 25 0 296 0
29APR26 6.00 C 0.883 0.883 0.883 0.883 +0.007 0 30 548 -30
29APR26 6.25 C 0.645 0.645 0.645 0.645 -0.013 17 30 1,539 +30
29APR26 6.50 C 0.453 0.453 0.426 0.426 +0.006 21 61 3,663 -60
29APR26 6.75 C 0.286 0.286 0.232 0.240 -0.005 21 486 3,776 -191
29APR26 7.00 C 0.145 0.151 0.112 0.118 -0.009 21 574 3,876 -134
29APR26 7.25 C 0.063 0.070 0.045 0.048 -0.009 21 2,863 5,534 +1,609
29APR26 7.50 C 0.025 0.028 0.024 0.017 -0.005 22 450 2,800 +420
29APR26 7.75 C 0.000 0.000 0.000 0.005 -0.003 22 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 1,000 0
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 2.586 +0.016 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.492 +0.022 57 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.393 +0.022 56 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.293 +0.022 53 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.088 +0.017 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.988 +0.016 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.889 +0.017 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.640 +0.018 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.396 +0.023 33 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.144 +0.020 23 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.886 +0.007 0 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.659 +0.001 22 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.452 +0.022 23 0 7,192 0
28MAY26 6.75 C 0.284 0.284 0.260 0.266 +0.006 21 3 3,582 0
28MAY26 7.00 C 0.183 0.183 0.140 0.149 +0.002 21 150 2,671 +113
28MAY26 7.25 C 0.097 0.097 0.078 0.076 -0.003 22 900 2,113 +800
28MAY26 7.50 C 0.048 0.048 0.044 0.035 -0.002 22 310 895 +310
28MAY26 7.75 C 0.022 0.022 0.022 0.015 -0.001 22 30 299 +30
28MAY26 8.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 -0.001 22 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 2.886 +0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.790 +0.020 51 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.686 +0.016 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.586 +0.016 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.492 +0.022 50 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.393 +0.022 49 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.293 +0.022 47 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.088 +0.017 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.988 +0.016 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.889 +0.017 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.640 +0.018 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.396 +0.023 29 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.144 +0.019 21 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.900 +0.019 22 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.669 +0.011 21 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.474 +0.017 22 0 21,880 0
29JUN26 6.75 C 0.310 0.310 0.310 0.308 +0.009 22 2 21,027 -2
29JUN26 7.00 C 0.216 0.216 0.196 0.189 +0.003 21 350 3,396 +200
29JUN26 7.25 C 0.122 0.123 0.118 0.116 +0.002 22 55 1,048 +32
29JUN26 7.50 C 0.080 0.081 0.075 0.066 0.000 22 1,500 3,814 +1,500
29JUN26 7.75 C 0.052 0.053 0.052 0.036 0.000 22 135 987 +135
29JUN26 8.00 C 0.000 0.000 0.000 0.019 0.000 22 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 0.000 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 21 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 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.393 +0.022 45 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.293 +0.022 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.088 +0.017 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.988 +0.016 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.889 +0.017 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.640 +0.017 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.396 +0.022 27 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.145 +0.018 21 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.906 +0.016 22 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.685 +0.010 22 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.505 +0.012 22 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.353 +0.005 22 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 0.240 -0.001 22 0 0 0
30JUL26 7.25 C 0.165 0.165 0.165 0.162 -0.003 22 10 10 +10
30JUL26 7.50 C 0.110 0.112 0.108 0.105 -0.003 22 3 51 +1
30JUL26 7.75 C 0.000 0.000 0.000 0.065 -0.003 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.039 -0.003 22 0 20 0
30JUL26 8.25 C 0.000 0.000 0.000 0.023 -0.002 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.889 +0.020 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.790 +0.020 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.686 +0.016 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.586 +0.016 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.492 +0.022 40 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.393 +0.022 39 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.293 +0.022 37 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.088 +0.017 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.988 +0.016 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.892 +0.020 27 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.640 +0.017 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.396 +0.020 23 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.153 +0.017 22 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 0.930 +0.038 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.733 +0.005 22 0 17,808 0
29SEP26 6.50 C 0.609 0.609 0.584 0.583 +0.009 23 10 21,403 -10
29SEP26 6.75 C 0.000 0.000 0.000 0.450 -0.004 23 0 5,618 0
29SEP26 7.00 C 0.359 0.359 0.335 0.336 -0.009 22 289 999 +152
29SEP26 7.25 C 0.268 0.268 0.268 0.250 -0.001 22 4 197 0
29SEP26 7.50 C 0.000 0.000 0.000 0.182 -0.004 22 0 388 0
29SEP26 7.75 C 0.139 0.139 0.139 0.129 -0.003 22 50 223 +13
29SEP26 8.00 C 0.000 0.000 0.000 0.085 -0.011 22 0 450 0
29SEP26 8.25 C 0.080 0.080 0.080 0.061 -0.006 22 30 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.042 -0.004 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.028 -0.003 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.018 -0.003 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.012 -0.002 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.686 +0.016 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.587 +0.017 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.492 +0.022 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.393 +0.022 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.293 +0.022 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.088 +0.017 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.988 +0.016 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.892 +0.020 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.645 +0.017 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.408 +0.011 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.195 +0.008 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.009 +0.008 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.842 +0.029 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.689 +0.015 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.554 +0.002 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.446 -0.010 22 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.356 -0.001 22 0 313 0
30DEC26 7.50 C 0.286 0.286 0.286 0.284 -0.001 22 8 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.225 -0.013 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.178 +0.002 23 0 90 0
30DEC26 8.25 C 0.132 0.132 0.132 0.132 -0.006 22 50 346 +50
30DEC26 8.50 C 0.000 0.000 0.000 0.106 +0.003 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.081 -0.003 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.061 -0.003 23 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.045 -0.002 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.034 -0.002 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.025 -0.001 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.587 +0.017 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.492 +0.022 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.393 +0.022 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.293 +0.022 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.187 +0.016 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.088 +0.016 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.989 +0.015 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.892 +0.015 19 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.651 +0.004 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.429 +0.032 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.225 +0.017 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.086 +0.014 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.928 +0.040 22 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.762 +0.011 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.639 +0.009 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.530 +0.007 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.440 +0.008 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.362 +0.007 22 0 37 0
30MAR27 7.75 C 0.000 0.000 0.000 0.294 +0.005 22 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.237 +0.005 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.192 -0.008 22 0 30 0
30MAR27 8.50 C 0.147 0.147 0.147 0.155 +0.002 22 30 30 +30
30MAR27 8.75 C 0.000 0.000 0.000 0.126 +0.008 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.097 -0.004 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.080 +0.002 23 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.063 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.049 +0.001 22 0 0 0
TOTAL CALL 8,423 192,139 +5,018
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,521 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,485 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29APR26 6.00 P 0.009 0.009 0.009 0.002 -0.002 22 50 3,537 -50
29APR26 6.25 P 0.018 0.019 0.016 0.010 -0.007 22 164 9,339 -128
29APR26 6.50 P 0.042 0.046 0.038 0.038 -0.015 22 509 5,242 +130
29APR26 6.75 P 0.097 0.110 0.086 0.108 -0.025 22 1,086 2,692 +638
29APR26 7.00 P 0.194 0.235 0.184 0.235 -0.030 22 285 1,250 +30
29APR26 7.25 P 0.381 0.381 0.381 0.417 -0.028 23 10 40 +10
29APR26 7.50 P 0.000 0.000 0.000 0.628 -0.025 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.870 -0.048 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.120 -0.054 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.374 -0.042 36 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.624 -0.042 41 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.870 -0.047 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.124 -0.043 50 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.373 -0.044 53 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.620 -0.047 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.870 -0.059 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 24 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,221 0
28MAY26 5.75 P 0.023 0.023 0.023 0.009 -0.002 22 50 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.026 -0.006 22 0 1,202 0
28MAY26 6.25 P 0.070 0.074 0.070 0.067 -0.010 22 301 2,779 +101
28MAY26 6.50 P 0.138 0.149 0.131 0.142 -0.016 22 445 1,948 -70
28MAY26 6.75 P 0.218 0.260 0.218 0.254 -0.025 22 66 591 +17
28MAY26 7.00 P 0.000 0.000 0.000 0.409 -0.030 22 0 576 0
28MAY26 7.25 P 0.000 0.000 0.000 0.603 -0.029 22 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.818 -0.046 22 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.052 -0.053 22 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.293 -0.055 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.539 -0.069 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.784 -0.080 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.033 -0.055 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.282 -0.056 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.531 -0.055 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.781 -0.060 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.030 -0.057 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 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 34 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 29 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 26 0 832 0
29JUN26 4.90 P 0.010 0.010 0.010 0.001 0.000 24 102 480 -102
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 2,438 0
29JUN26 5.75 P 0.039 0.039 0.039 0.022 -0.003 22 10 26,224 0
29JUN26 6.00 P 0.063 0.063 0.063 0.051 -0.006 22 1 21,385 0
29JUN26 6.25 P 0.000 0.000 0.000 0.105 -0.009 22 0 1,416 0
29JUN26 6.50 P 0.162 0.196 0.161 0.189 -0.013 22 43 2,031 +10
29JUN26 6.75 P 0.265 0.308 0.265 0.303 -0.021 21 195 633 -90
29JUN26 7.00 P 0.453 0.453 0.453 0.452 -0.024 21 9 897 +9
29JUN26 7.25 P 0.630 0.630 0.630 0.638 -0.024 22 16 52 +16
29JUN26 7.50 P 0.000 0.000 0.000 0.840 -0.024 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.064 -0.053 21 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.304 -0.056 22 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.546 -0.065 22 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.792 -0.073 23 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.033 -0.058 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.282 -0.058 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.532 -0.057 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.781 -0.060 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.030 -0.057 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.040 -0.007 22 0 20 0
30JUL26 6.00 P 0.000 0.000 0.000 0.080 -0.009 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.143 -0.014 22 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.230 -0.017 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.345 -0.018 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.490 -0.023 21 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.666 -0.024 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.865 -0.050 22 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.070 -0.047 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.311 -0.060 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.550 -0.061 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.793 -0.072 21 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.041 -0.064 22 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.283 -0.071 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.532 -0.071 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.781 -0.071 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.030 -0.071 0 0 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 24 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.007 -0.002 22 0 532 0
29SEP26 5.00 P 0.028 0.028 0.028 0.010 -0.003 22 30 885 +30
29SEP26 5.25 P 0.041 0.041 0.041 0.022 -0.005 22 10 2,242 -10
29SEP26 5.50 P 0.061 0.061 0.061 0.043 -0.008 22 10 36,772 -10
29SEP26 5.75 P 0.000 0.000 0.000 0.079 -0.011 22 0 19,092 0
29SEP26 6.00 P 0.000 0.000 0.000 0.133 -0.014 22 0 9,989 0
29SEP26 6.25 P 0.200 0.212 0.200 0.207 -0.015 22 30 12,359 +10
29SEP26 6.50 P 0.000 0.000 0.000 0.297 -0.014 22 0 2,164 0
29SEP26 6.75 P 0.386 0.416 0.381 0.413 -0.015 22 224 461 +219
29SEP26 7.00 P 0.000 0.000 0.000 0.554 -0.019 22 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.721 -0.018 22 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.914 -0.054 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.117 -0.060 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.339 -0.062 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.565 -0.062 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.801 -0.064 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.045 -0.064 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.291 -0.065 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.532 -0.072 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.781 -0.071 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.030 -0.071 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.008 -0.002 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.011 -0.002 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.019 -0.002 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.032 -0.003 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.055 -0.007 23 0 651 0
30DEC26 5.50 P 0.107 0.107 0.107 0.092 -0.008 23 3 558 -3
30DEC26 5.75 P 0.000 0.000 0.000 0.143 -0.011 23 0 357 0
30DEC26 6.00 P 0.211 0.211 0.211 0.210 -0.014 23 30 342 +30
30DEC26 6.25 P 0.305 0.305 0.305 0.297 -0.015 23 100 1,032 -100
30DEC26 6.50 P 0.380 0.380 0.380 0.402 -0.011 23 10 3,460 0
30DEC26 6.75 P 0.498 0.498 0.498 0.528 -0.013 23 1 2,435 0
30DEC26 7.00 P 0.634 0.634 0.627 0.668 -0.016 23 18 79 +18
30DEC26 7.25 P 0.000 0.000 0.000 0.828 -0.011 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.988 -0.022 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.208 -0.030 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.413 -0.036 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.640 -0.031 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.860 -0.043 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.086 -0.058 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.315 -0.060 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.543 -0.068 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.784 -0.070 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.032 -0.069 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.012 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.016 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.020 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.026 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.033 -0.001 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.041 -0.002 22 0 50 0
30MAR27 5.00 P 0.072 0.072 0.072 0.051 -0.001 23 50 135 +50
30MAR27 5.25 P 0.000 0.000 0.000 0.082 -0.002 23 0 400 0
30MAR27 5.50 P 0.140 0.140 0.140 0.125 -0.004 23 25 31 +25
30MAR27 5.75 P 0.000 0.000 0.000 0.183 -0.005 23 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.257 -0.006 23 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.348 -0.007 23 0 83 0
30MAR27 6.50 P 0.450 0.468 0.450 0.456 -0.009 23 15 115 +15
30MAR27 6.75 P 0.000 0.000 0.000 0.582 -0.010 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.724 -0.012 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.886 -0.012 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.031 -0.046 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.253 -0.015 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.456 -0.016 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.673 -0.017 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.890 -0.027 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.110 -0.043 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.336 -0.060 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.566 -0.065 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.799 -0.079 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.038 -0.068 23 0 0 0
TOTAL PUT 3,898 222,168 +795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.93
29APR26 3.90 C 0.000 0.000 0.000 1.038 +0.020 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.938 +0.020 24 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.838 +0.020 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.738 +0.019 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.639 +0.029 19 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.531 +0.019 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.435 +0.012 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.342 +0.007 14 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.256 +0.011 16 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.179 +0.006 17 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.118 +0.002 17 0 212 0
29APR26 5.00 C 0.073 0.073 0.073 0.072 -0.001 18 1 697 +1
29APR26 5.25 C 0.016 0.016 0.016 0.016 -0.001 18 30 740 +30
29APR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 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 1.038 +0.013 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.938 +0.011 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.838 +0.009 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.741 +0.007 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.646 +0.006 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.553 -0.005 17 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.464 -0.004 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.379 -0.005 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.301 +0.003 18 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.232 +0.006 18 0 0 0
28MAY26 4.90 C 0.168 0.175 0.168 0.176 +0.005 19 8 30 0
28MAY26 5.00 C 0.135 0.135 0.135 0.129 +0.003 19 2 68 +2
28MAY26 5.25 C 0.000 0.000 0.000 0.055 +0.003 20 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 0.000 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.049 +0.009 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.945 +0.001 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.849 -0.008 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.761 -0.002 17 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.670 +0.015 19 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.582 +0.004 19 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.497 -0.004 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.417 +0.002 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.344 -0.005 19 0 0 0
29JUN26 4.80 C 0.264 0.264 0.264 0.291 +0.019 21 4 64 +4
29JUN26 4.90 C 0.000 0.000 0.000 0.219 +0.002 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.172 +0.001 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.086 -0.002 19 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.039 -0.004 19 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 -0.002 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 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 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 0.000 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.855 -0.002 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.768 -0.001 20 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.677 -0.002 20 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.592 +0.002 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.510 +0.004 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.433 +0.005 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.361 +0.004 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.299 +0.006 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.235 +0.001 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.187 0.000 20 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.106 +0.004 20 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.052 +0.002 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.024 +0.001 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.059 +0.010 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.966 +0.002 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.873 +0.001 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.784 +0.006 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.699 +0.004 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.618 +0.006 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.541 0.000 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.469 +0.002 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.400 -0.005 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.338 0.000 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.285 -0.001 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.239 -0.002 20 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.154 -0.003 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.098 0.000 21 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.058 0.000 21 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.033 0.000 21 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.018 0.000 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.010 0.000 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 0.000 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.072 +0.017 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.982 +0.016 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.897 +0.016 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.815 +0.014 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.737 +0.012 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.665 +0.011 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.597 +0.009 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.534 +0.009 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.477 +0.008 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.423 +0.007 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.375 +0.005 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.329 +0.004 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.237 +0.002 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.167 +0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.115 0.000 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.077 -0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.053 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.033 -0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 -0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.081 -0.003 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.993 -0.006 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.913 -0.006 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.845 -0.001 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.773 +0.010 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.708 +0.003 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.649 +0.009 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.590 +0.007 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.538 +0.006 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.487 +0.006 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.442 +0.005 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.399 +0.005 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.305 +0.003 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.230 +0.002 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.172 +0.001 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.127 +0.001 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.093 0.000 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.068 -0.004 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.051 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.035 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.024 0.000 22 0 0 0
TOTAL CALL 45 3,350 +37
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 -0.002 18 0 47 0
29APR26 4.50 P 0.010 0.010 0.010 0.004 -0.003 19 1 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.010 -0.005 18 0 70 0
29APR26 4.70 P 0.000 0.000 0.000 0.023 -0.009 18 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.047 -0.014 18 0 32 0
29APR26 4.90 P 0.000 0.000 0.000 0.086 -0.017 19 0 6 0
29APR26 5.00 P 0.000 0.000 0.000 0.140 -0.021 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.328 -0.022 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.581 -0.022 29 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.831 -0.022 37 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.081 -0.022 45 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.331 -0.022 52 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.581 -0.022 59 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.831 -0.022 65 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.081 -0.022 71 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.338 -0.015 82 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.588 -0.015 88 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 22 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.006 -0.002 20 0 18 0
28MAY26 4.40 P 0.021 0.021 0.021 0.012 -0.003 20 30 33 +30
28MAY26 4.50 P 0.000 0.000 0.000 0.022 -0.005 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.038 -0.007 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.061 -0.011 20 0 30 0
28MAY26 4.80 P 0.104 0.104 0.104 0.094 -0.013 20 18 30 0
28MAY26 4.90 P 0.136 0.138 0.136 0.137 -0.015 20 16 61 +12
28MAY26 5.00 P 0.000 0.000 0.000 0.190 -0.018 20 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.367 -0.013 21 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.585 -0.018 23 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.831 -0.022 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.081 -0.022 33 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.331 -0.022 39 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.581 -0.022 44 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.831 -0.022 48 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.081 -0.022 53 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.338 -0.015 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.588 -0.015 64 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.002 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.003 20 0 16 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 -0.005 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.026 -0.007 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.042 -0.008 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.063 -0.011 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.091 -0.014 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.128 -0.015 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.172 -0.018 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.225 -0.018 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.393 -0.015 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.600 -0.003 22 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.831 -0.022 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.081 -0.022 28 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.331 -0.022 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.581 -0.022 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.831 -0.022 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.081 -0.022 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.338 -0.015 50 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.588 -0.015 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.830 -0.013 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.080 -0.013 57 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.017 -0.003 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.028 -0.003 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.042 -0.005 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.061 -0.006 20 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.086 -0.008 20 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.118 -0.009 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.157 -0.010 20 0 0 0
30JUL26 4.80 P 0.201 0.203 0.201 0.203 -0.011 21 3 3 +3
30JUL26 4.90 P 0.000 0.000 0.000 0.256 -0.013 21 0 2 0
30JUL26 5.00 P 0.308 0.308 0.308 0.313 -0.008 20 30 30 +30
30JUL26 5.25 P 0.000 0.000 0.000 0.494 -0.015 21 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.695 -0.003 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.921 -0.004 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.161 -0.011 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.404 -0.011 26 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.649 -0.010 28 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.902 -0.003 33 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.141 -0.009 31 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.019 -0.004 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.029 -0.003 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.043 -0.004 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.059 -0.006 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.080 -0.007 21 0 30 0
29SEP26 4.40 P 0.000 0.000 0.000 0.105 -0.009 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.136 -0.009 21 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.172 -0.012 21 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.214 -0.013 21 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.261 -0.011 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.313 -0.010 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.371 -0.011 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.541 -0.001 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.733 -0.004 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.945 -0.005 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.174 -0.004 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.412 -0.003 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.658 -0.001 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.902 -0.003 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.148 -0.002 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.395 +0.002 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.643 +0.002 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.891 +0.002 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.140 +0.002 37 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.046 -0.004 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.060 -0.006 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.078 -0.006 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.100 -0.008 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.125 -0.009 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.155 -0.009 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.189 -0.011 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.227 -0.011 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.270 -0.013 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.316 -0.014 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.369 -0.015 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.424 -0.016 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.584 -0.017 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.766 -0.019 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.968 -0.019 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.185 -0.020 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.413 -0.021 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.658 -0.012 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.902 -0.009 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.148 -0.008 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.395 -0.007 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.643 -0.006 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.891 -0.006 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 -0.006 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.096 -0.006 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.120 -0.007 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.145 -0.009 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.176 -0.009 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.208 -0.011 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.247 -0.012 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.287 -0.013 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.334 -0.014 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.382 -0.014 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.437 -0.015 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.494 -0.015 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.653 -0.017 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.833 -0.019 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.033 -0.020 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.248 -0.021 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.476 -0.015 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.713 -0.021 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.948 -0.002 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.186 +0.001 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.425 +0.004 30 0 0 0
TOTAL PUT 98 3,766 +75
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 ($0.001) CLOSING PRICE HK$ 10.72
29APR26 8.00 C 0.000 0.000 0.000 2.730 +0.024 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.478 +0.031 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.229 +0.032 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 1.987 +0.039 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.738 +0.038 21 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.490 +0.037 22 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.245 +0.033 22 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.007 +0.027 22 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.783 -0.003 23 0 49 0
29APR26 10.50 C 0.415 0.428 0.400 0.400 -0.001 22 55 122 +32
29APR26 11.00 C 0.210 0.210 0.175 0.160 -0.009 22 171 578 +156
29APR26 11.50 C 0.092 0.092 0.067 0.053 -0.009 23 245 1,261 +25
29APR26 12.00 C 0.032 0.032 0.027 0.012 -0.005 23 85 1,421 0
29APR26 12.50 C 0.016 0.016 0.013 0.003 -0.001 24 45 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 0.007 0.007 0.001 0.001 0.000 38 161 171 +101
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 46 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 2.766 +0.060 45 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.518 +0.062 41 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.280 +0.070 41 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.033 +0.067 37 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.756 +0.037 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.514 +0.035 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.279 +0.032 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.056 +0.028 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.849 +0.024 24 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.501 +0.006 23 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.267 +0.004 24 0 391 0
28MAY26 11.50 C 0.172 0.172 0.145 0.122 +0.001 24 52 1,189 +39
28MAY26 12.00 C 0.081 0.081 0.078 0.047 -0.002 24 163 722 +103
28MAY26 12.50 C 0.046 0.046 0.045 0.016 -0.001 24 103 154 +103
28MAY26 13.00 C 0.000 0.000 0.000 0.005 -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 2.768 +0.062 41 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.521 +0.060 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.280 +0.070 37 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.033 +0.067 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.759 +0.036 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.521 +0.034 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.291 +0.030 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.075 +0.026 24 0 0 0
29JUN26 10.00 C 0.887 0.887 0.887 0.880 +0.024 24 15 15 +15
29JUN26 10.50 C 0.552 0.552 0.552 0.552 +0.004 24 15 33 +15
29JUN26 11.00 C 0.330 0.330 0.329 0.316 -0.005 24 35 246 +35
29JUN26 11.50 C 0.199 0.205 0.197 0.170 -0.004 24 50 753 +45
29JUN26 12.00 C 0.134 0.134 0.124 0.084 -0.004 24 243 1,319 +109
29JUN26 12.50 C 0.086 0.086 0.083 0.039 -0.004 24 45 460 +15
29JUN26 13.00 C 0.060 0.060 0.060 0.018 -0.002 24 2 2,027 +2
29JUN26 13.50 C 0.000 0.000 0.000 0.008 -0.001 24 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 25 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 31 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.769 +0.063 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.521 +0.060 36 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.280 +0.070 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.033 +0.062 31 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.766 +0.032 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.533 +0.026 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.312 +0.021 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.107 +0.015 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.921 +0.011 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.599 -0.019 24 0 0 0
30JUL26 11.00 C 0.405 0.419 0.405 0.392 -0.015 25 30 30 +30
30JUL26 11.50 C 0.275 0.285 0.275 0.245 -0.010 25 30 30 +28
30JUL26 12.00 C 0.191 0.191 0.191 0.144 -0.009 25 15 15 +15
30JUL26 12.50 C 0.000 0.000 0.000 0.083 -0.008 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.045 -0.007 25 0 11 0
30JUL26 13.50 C 0.000 0.000 0.000 0.025 -0.003 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.013 -0.002 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.772 +0.066 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.525 +0.064 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.280 +0.062 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.042 +0.071 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.804 +0.036 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.591 +0.033 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.396 +0.032 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.216 +0.028 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.052 +0.026 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.759 +0.012 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.553 -0.005 26 0 135 0
29SEP26 11.50 C 0.410 0.410 0.410 0.406 -0.001 26 4 376 +4
29SEP26 12.00 C 0.000 0.000 0.000 0.295 +0.010 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.203 +0.006 26 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.138 +0.004 26 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.092 +0.003 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.061 +0.003 26 0 53 0
29SEP26 14.50 C 0.000 0.000 0.000 0.039 +0.001 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.025 +0.001 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.016 +0.001 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.010 0.000 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.006 0.000 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 0.000 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.775 +0.065 29 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.534 +0.051 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.299 +0.081 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.073 +0.069 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.883 +0.010 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.703 +0.008 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.532 +0.003 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.377 0.000 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.236 -0.003 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.957 -0.008 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.755 -0.011 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.589 -0.019 26 0 46 0
30DEC26 12.00 C 0.499 0.499 0.499 0.482 -0.014 27 41 5,062 +41
30DEC26 12.50 C 0.424 0.424 0.424 0.366 -0.014 27 30 314 +30
30DEC26 13.00 C 0.000 0.000 0.000 0.278 -0.014 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.209 -0.013 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.156 -0.011 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.115 -0.009 27 0 39 0
30DEC26 15.00 C 0.180 0.180 0.180 0.083 -0.010 27 2 33 +2
30DEC26 15.50 C 0.000 0.000 0.000 0.062 -0.007 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.045 -0.005 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.031 -0.006 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.023 -0.004 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.017 -0.002 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.775 +0.065 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.534 +0.051 24 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.343 +0.060 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.143 +0.043 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.959 +0.023 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.826 -0.004 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.673 -0.009 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.526 +0.037 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.392 +0.027 26 0 100 0
30MAR27 10.50 C 0.000 0.000 0.000 1.113 -0.020 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.909 -0.022 25 0 150 0
30MAR27 11.50 C 0.000 0.000 0.000 0.747 -0.011 26 0 78 0
30MAR27 12.00 C 0.000 0.000 0.000 0.630 -0.026 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.505 -0.027 26 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.401 -0.024 26 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.313 -0.026 26 0 16 0
30MAR27 14.00 C 0.000 0.000 0.000 0.249 -0.022 26 0 144 0
30MAR27 14.50 C 0.000 0.000 0.000 0.195 -0.019 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.149 -0.020 26 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.118 -0.015 26 0 0 0
30MAR27 16.00 C 0.145 0.145 0.145 0.091 -0.012 26 10 10 +10
TOTAL CALL 1,647 25,894 +955
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.25 P 0.005 0.005 0.004 0.001 0.000 35 43 43 +43
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.75 P 0.006 0.006 0.006 0.001 0.000 28 7 7 +7
29APR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.002 -0.003 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.007 -0.006 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.019 -0.012 23 0 179 0
29APR26 10.00 P 0.058 0.058 0.053 0.045 -0.020 23 101 1,107 +100
29APR26 10.50 P 0.180 0.180 0.170 0.172 -0.039 23 16 1,118 -4
29APR26 11.00 P 0.000 0.000 0.000 0.436 -0.053 23 0 649 0
29APR26 11.50 P 0.832 0.840 0.832 0.838 -0.044 26 17 268 -13
29APR26 12.00 P 0.000 0.000 0.000 1.282 -0.043 22 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.780 -0.040 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.290 -0.030 40 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.791 -0.029 46 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.287 -0.033 50 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.790 -0.030 57 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.290 -0.030 63 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.790 -0.030 68 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.289 -0.031 72 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.027 -0.005 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.050 -0.010 24 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.090 -0.013 24 0 80 0
28MAY26 9.75 P 0.147 0.151 0.147 0.147 -0.018 24 32 451 +2
28MAY26 10.00 P 0.000 0.000 0.000 0.218 -0.018 23 0 201 0
28MAY26 10.50 P 0.440 0.440 0.440 0.442 -0.039 23 8 293 0
28MAY26 11.00 P 0.770 0.791 0.770 0.772 -0.056 23 30 430 +11
28MAY26 11.50 P 0.000 0.000 0.000 1.218 -0.040 27 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.636 -0.039 24 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.108 -0.094 19 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.589 -0.084 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.080 -0.076 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.572 -0.076 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.074 -0.067 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.566 -0.069 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.065 -0.066 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.562 -0.068 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.011 -0.003 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.021 -0.006 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.037 -0.010 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.063 -0.014 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.100 -0.017 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.146 -0.023 23 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.213 -0.027 23 0 73 0
29JUN26 10.00 P 0.000 0.000 0.000 0.298 -0.032 23 0 175 0
29JUN26 10.50 P 0.540 0.540 0.540 0.529 -0.042 23 10 198 +10
29JUN26 11.00 P 0.000 0.000 0.000 0.854 -0.054 23 0 254 0
29JUN26 11.50 P 1.245 1.247 1.244 1.248 -0.075 24 80 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.670 -0.044 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.131 -0.090 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.605 -0.090 19 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.089 -0.067 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.579 -0.071 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.074 -0.068 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.567 -0.068 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.065 -0.066 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.562 -0.068 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.062 -0.065 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.560 -0.065 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.058 -0.061 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.015 -0.006 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.027 -0.009 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.046 -0.012 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.072 -0.012 25 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 0.104 -0.019 24 0 110 0
30JUL26 9.25 P 0.000 0.000 0.000 0.150 -0.025 24 0 10 0
30JUL26 9.50 P 0.210 0.210 0.210 0.210 -0.029 24 5 5 +5
30JUL26 9.75 P 0.000 0.000 0.000 0.286 -0.033 24 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 0.378 -0.035 24 0 0 0
30JUL26 10.50 P 0.613 0.626 0.613 0.613 -0.046 24 30 30 +30
30JUL26 11.00 P 0.000 0.000 0.000 0.965 -0.004 26 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 1.319 -0.032 25 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.715 -0.047 24 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 2.155 -0.085 24 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.619 -0.123 22 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.096 -0.121 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.584 -0.093 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.074 -0.092 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.568 -0.069 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.059 -0.003 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.081 -0.003 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.114 -0.011 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.156 -0.013 26 0 131 0
29SEP26 9.00 P 0.000 0.000 0.000 0.208 -0.018 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.272 -0.025 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.349 -0.025 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.437 -0.033 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.544 -0.036 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.803 -0.039 26 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.094 -0.024 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.438 -0.026 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.876 +0.024 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.306 -0.035 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.753 -0.048 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.207 -0.073 31 0 13 0
29SEP26 14.00 P 3.666 3.666 3.666 3.676 -0.093 32 15 218 +15
29SEP26 14.50 P 0.000 0.000 0.000 4.142 -0.122 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.620 -0.121 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.102 -0.110 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.586 -0.120 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.072 -0.095 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.560 -0.073 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.058 -0.066 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.119 -0.016 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.156 -0.021 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.202 -0.022 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.258 -0.027 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.320 -0.032 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.398 -0.032 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.483 -0.035 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.585 -0.042 26 0 31 0
30DEC26 10.00 P 0.687 0.687 0.687 0.699 -0.046 26 1 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.964 -0.043 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.282 -0.044 28 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.622 -0.005 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.998 -0.054 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.405 -0.053 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.840 -0.053 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.290 -0.058 31 0 0 0
30DEC26 14.00 P 3.738 3.738 3.738 3.744 -0.076 31 15 25 +15
30DEC26 14.50 P 0.000 0.000 0.000 4.200 -0.104 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.667 -0.123 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.140 -0.110 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.618 -0.122 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.098 -0.109 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.582 -0.108 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.069 -0.080 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.171 -0.026 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.217 -0.028 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.272 -0.033 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.334 -0.034 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.406 -0.040 26 0 25 0
30MAR27 9.25 P 0.000 0.000 0.000 0.493 -0.034 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.589 -0.038 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.687 -0.047 26 0 5 0
30MAR27 10.00 P 0.808 0.808 0.808 0.808 -0.047 26 10 98 -10
30MAR27 10.50 P 1.050 1.050 1.050 1.069 -0.059 26 1 5 +1
30MAR27 11.00 P 0.000 0.000 0.000 1.382 -0.068 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.716 -0.066 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.084 -0.066 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.480 -0.065 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.900 -0.063 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.342 -0.060 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.787 -0.075 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.238 -0.076 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.725 -0.065 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.192 -0.097 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.665 -0.097 32 0 0 0
TOTAL PUT 421 13,834 +212
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$ 14.13
29APR26 7.25 C 0.00 0.00 0.00 6.89 -0.44 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.64 -0.45 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.40 -0.44 86 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.15 -0.44 81 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.90 -0.44 75 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.65 -0.44 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.40 -0.44 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.15 -0.44 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.90 -0.44 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.65 -0.44 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.40 -0.44 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.15 -0.44 39 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.66 -0.44 49 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 -0.41 42 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.68 -0.40 43 0 408 0
29APR26 12.00 C 2.50 2.50 2.50 2.23 -0.43 46 2 239 0
29APR26 12.50 C 0.00 0.00 0.00 1.80 -0.42 45 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.37 -0.45 42 0 68 0
29APR26 13.50 C 1.30 1.30 1.06 1.05 -0.36 44 37 117 +37
29APR26 14.00 C 0.99 0.99 0.73 0.76 -0.34 43 46 96 +44
29APR26 14.50 C 0.90 0.90 0.55 0.56 -0.30 45 36 95 +14
29APR26 15.00 C 0.00 0.00 0.00 0.40 -0.23 46 0 200 0
29APR26 15.50 C 0.45 0.45 0.30 0.27 -0.20 46 30 203 +5
29APR26 16.00 C 0.39 0.39 0.26 0.17 -0.17 45 20 302 0
29APR26 16.50 C 0.24 0.24 0.17 0.11 -0.13 46 22 238 -4
29APR26 17.00 C 0.17 0.17 0.17 0.07 -0.09 46 40 375 +40
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.07 46 0 86 0
29APR26 18.00 C 0.11 0.11 0.11 0.03 -0.04 48 1 477 -1
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 750 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 282 0
29APR26 19.50 C 0.05 0.05 0.05 0.01 -0.01 51 2 401 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 96 0
28MAY26 8.25 C 0.00 0.00 0.00 5.91 -0.44 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.67 -0.44 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.42 -0.44 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.17 -0.44 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.92 -0.44 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.68 -0.41 47 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.44 -0.43 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.15 -0.44 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.68 -0.43 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.19 -0.47 33 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.72 -0.40 34 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.38 -0.38 44 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.00 -0.31 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.60 -0.41 41 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 -0.32 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.04 -0.29 42 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 -0.26 43 0 286 0
28MAY26 15.00 C 0.78 0.78 0.67 0.66 -0.20 44 50 116 +14
28MAY26 15.50 C 0.00 0.00 0.00 0.52 -0.20 44 0 45 0
28MAY26 16.00 C 0.57 0.62 0.57 0.39 -0.18 44 21 143 +1
28MAY26 16.50 C 0.45 0.45 0.45 0.29 -0.15 44 2 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 -0.12 44 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.09 44 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.08 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.06 44 0 21 0
28MAY26 19.00 C 0.16 0.16 0.15 0.06 -0.05 44 53 68 +7
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 29 0
28MAY26 20.00 C 0.14 0.14 0.14 0.03 -0.03 44 1 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 5.50 C 0.00 0.00 0.00 8.66 -0.44 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.41 -0.44 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.16 -0.44 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.91 -0.44 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.66 -0.44 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.41 -0.44 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.16 -0.44 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.91 -0.44 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.66 -0.44 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.42 -0.44 56 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.17 -0.44 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.92 -0.44 47 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.67 -0.44 42 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.42 -0.44 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.18 -0.44 46 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 -0.45 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 -0.44 40 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 -0.43 42 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 -0.49 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.68 -0.45 27 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.27 -0.39 42 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.80 -0.44 39 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.44 -0.39 43 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.05 -0.35 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.71 -0.38 41 0 238 0
29JUN26 13.50 C 1.62 1.62 1.62 1.40 -0.37 41 15 40 +11
29JUN26 14.00 C 1.36 1.36 1.36 1.17 -0.28 42 1 115 0
29JUN26 14.50 C 1.14 1.14 1.14 0.97 -0.23 43 15 43 +2
29JUN26 15.00 C 1.09 1.12 1.09 0.80 -0.21 44 16 55 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.21 43 0 45 0
29JUN26 16.00 C 0.79 0.79 0.62 0.51 -0.18 43 4 202 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.16 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.13 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.11 43 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 15 0
29JUN26 22.00 C 0.14 0.14 0.14 0.02 -0.02 43 18 108 +18
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 169 0
30JUL26 10.00 C 0.00 0.00 0.00 4.16 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 3.72 - 38 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 3.27 -0.40 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.88 -0.36 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.47 -0.43 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.17 -0.36 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.83 -0.29 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.53 -0.29 41 0 0 0
30JUL26 14.00 C 1.44 1.44 1.33 1.30 -0.28 41 13 13 +13
30JUL26 14.50 C 0.00 0.00 0.00 1.10 -0.23 42 0 0 0
30JUL26 15.00 C 1.01 1.01 1.01 0.93 -0.23 42 15 15 +15
30JUL26 15.50 C 1.00 1.06 0.77 0.80 -0.20 43 59 68 +59
30JUL26 16.00 C 0.86 0.86 0.66 0.66 -0.18 43 20 20 +20
30JUL26 16.50 C 0.00 0.00 0.00 0.55 -0.14 43 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 -0.13 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.36 -0.12 43 0 0 0
30JUL26 18.00 C 0.47 0.47 0.47 0.30 -0.10 43 15 15 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.24 -0.09 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.16 -0.06 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.41 -0.44 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.16 -0.44 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.91 -0.44 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.66 -0.45 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.42 -0.44 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.17 -0.44 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.92 -0.44 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.68 -0.44 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.43 -0.44 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.19 -0.44 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.95 -0.44 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.72 -0.43 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.48 -0.43 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 -0.47 0 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 -0.37 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.35 -0.38 38 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 -0.39 38 0 24 0
29SEP26 12.00 C 2.98 2.98 2.98 2.62 -0.42 39 200 149 -200
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.34 42 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.28 42 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.78 -0.35 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.27 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.26 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.20 -0.23 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 -0.22 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 -0.21 42 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.19 42 0 500 0
29SEP26 17.00 C 0.85 0.85 0.85 0.70 -0.16 42 1 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.16 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.13 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.13 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.09 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.91 -0.44 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.67 -0.44 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.42 -0.44 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.17 -0.44 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.93 -0.44 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.69 -0.43 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.46 -0.43 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.22 -0.44 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.00 -0.43 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 -0.42 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.56 -0.42 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 -0.40 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 -0.39 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 -0.37 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 -0.35 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.35 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.33 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 -0.32 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 -0.37 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 -0.28 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.27 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 -0.25 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.23 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.22 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.20 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.20 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.18 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.17 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.16 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.14 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.12 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.11 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.87 -0.42 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.41 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.48 -0.41 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 -0.39 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 -0.38 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.46 -0.37 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.07 -0.34 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.88 -0.35 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 -0.32 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 -0.32 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.10 -0.29 37 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 1.91 -0.28 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 -0.26 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.24 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.27 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.23 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.20 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.18 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.21 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 -0.18 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.15 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 -0.15 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 10 0
TOTAL CALL 755 20,831 +113
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 8.50 P 0.01 0.01 0.01 0.01 0.00 81 1 2 +1
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 48 0 459 0
29APR26 11.50 P 0.05 0.05 0.05 0.04 0.00 47 5 227 +5
29APR26 12.00 P 0.09 0.09 0.09 0.08 +0.01 46 18 237 +18
29APR26 12.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 345 0
29APR26 13.00 P 0.17 0.28 0.17 0.26 +0.04 45 7 387 +3
29APR26 13.50 P 0.33 0.49 0.30 0.43 +0.07 46 168 554 +6
29APR26 14.00 P 0.55 0.74 0.55 0.65 +0.13 46 29 137 +10
29APR26 14.50 P 0.69 0.69 0.69 0.93 +0.16 47 10 260 -4
29APR26 15.00 P 0.96 1.40 0.96 1.27 +0.20 48 20 66 +3
29APR26 15.50 P 0.00 0.00 0.00 1.60 +0.19 45 0 71 0
29APR26 16.00 P 2.12 2.12 2.12 2.07 +0.34 50 2 109 -1
29APR26 16.50 P 2.13 2.13 2.13 2.52 +0.39 53 1 206 0
29APR26 17.00 P 0.00 0.00 0.00 3.00 +0.44 57 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.48 +0.41 61 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.97 +0.39 65 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.49 +0.46 73 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.99 +0.45 78 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.46 +0.48 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.95 +0.45 81 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.94 +0.44 88 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.87 +0.35 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.87 +0.44 0 0 0 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 60 1 1 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 90 0
28MAY26 11.00 P 0.07 0.07 0.07 0.07 +0.02 44 6 563 0
28MAY26 11.50 P 0.11 0.11 0.11 0.13 +0.03 44 15 805 +15
28MAY26 12.00 P 0.19 0.20 0.19 0.21 +0.05 44 15 1,247 0
28MAY26 12.50 P 0.25 0.25 0.25 0.32 +0.07 44 15 1,343 +15
28MAY26 13.00 P 0.00 0.00 0.00 0.48 +0.10 44 0 758 0
28MAY26 13.50 P 0.53 0.53 0.53 0.68 +0.14 45 1 377 0
28MAY26 14.00 P 0.97 0.97 0.97 0.92 +0.16 45 5 199 0
28MAY26 14.50 P 1.12 1.12 1.12 1.20 +0.18 45 1 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.52 +0.22 46 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.87 +0.24 46 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 +0.28 47 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.68 +0.34 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.12 +0.34 50 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 +0.37 52 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 4.05 +0.38 54 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.54 +0.40 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.04 +0.42 61 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.47 +0.38 58 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.03 +0.42 67 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.94 +0.40 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.98 +0.44 75 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.93 +0.43 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 103 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.07 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.08 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.74 +0.11 42 0 555 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 +0.15 43 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 +0.21 43 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 +0.19 44 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 1.93 +0.23 45 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 +0.19 43 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.28 45 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 +0.22 43 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.53 +0.33 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.89 +0.26 44 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.36 +0.31 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.91 +0.38 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 +0.40 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 +0.42 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 +0.42 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.29 +0.45 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.24 +0.44 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.25 +0.46 64 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
30JUL26 10.50 P 0.18 0.18 0.17 0.18 - 42 58 58 -
30JUL26 11.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.38 +0.06 42 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.52 +0.08 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.69 +0.10 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.91 +0.14 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.16 +0.18 43 0 15 0
30JUL26 14.00 P 1.42 1.42 1.42 1.42 +0.17 42 15 15 +15
30JUL26 14.50 P 1.46 1.74 1.46 1.74 +0.20 43 30 36 +30
30JUL26 15.00 P 1.85 1.90 1.85 2.09 +0.23 44 30 30 +30
30JUL26 15.50 P 2.07 2.12 2.02 2.43 +0.24 44 90 90 +90
30JUL26 16.00 P 0.00 0.00 0.00 2.83 +0.37 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.24 +0.32 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.65 +0.32 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.05 +0.31 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.54 +0.37 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.98 +0.36 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.44 +0.37 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.92 +0.38 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.43 +0.41 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.05 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.06 41 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.09 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.11 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 +0.13 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 +0.15 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.67 +0.19 42 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 +0.22 42 0 83 0
29SEP26 15.00 P 2.32 2.32 2.26 2.32 +0.24 43 19 219 +4
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.27 44 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 +0.27 44 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.32 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 +0.30 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 +0.31 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 +0.37 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.13 +0.33 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 +0.36 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 +0.37 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.50 +0.37 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 +0.36 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 +0.25 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.25 +0.32 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.03 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.04 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 97 0
30DEC26 10.50 P 0.45 0.45 0.45 0.46 +0.05 39 2 122 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.08 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 +0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.11 40 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 +0.13 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 +0.15 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.17 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 +0.18 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.17 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 +0.19 41 0 16 0
30DEC26 15.50 P 2.99 2.99 2.99 2.93 +0.22 42 15 35 -15
30DEC26 16.00 P 3.01 3.22 3.01 3.28 +0.23 42 30 13 -30
30DEC26 16.50 P 3.38 3.38 3.38 3.66 +0.25 42 15 25 +15
30DEC26 17.00 P 0.00 0.00 0.00 4.04 +0.26 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.45 +0.29 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.29 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.14 +0.16 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.59 +0.34 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.05 +0.37 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.50 +0.37 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.40 +0.36 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.28 +0.29 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.25 +0.32 41 0 0 0
30MAR27 9.50 P 0.27 0.27 0.27 0.35 +0.04 38 5 6 +5
30MAR27 9.75 P 0.00 0.00 0.00 0.40 +0.05 38 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 +0.04 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 +0.06 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.09 39 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.09 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.15 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.16 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 +0.17 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.17 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 +0.19 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 +0.19 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 +0.19 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.10 +0.20 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.44 +0.20 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 3.82 +0.24 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 +0.24 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 +0.24 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 +0.28 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.26 +0.28 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.67 +0.29 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.10 +0.31 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.53 +0.31 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.42 +0.34 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.33 +0.34 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.27 +0.34 38 0 0 0
TOTAL PUT 629 25,087 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 13.02
29APR26 9.00 C 0.00 0.00 0.00 4.04 - 51 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.79 +0.27 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.54 +0.27 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.29 +0.27 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.04 +0.26 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.55 +0.25 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.07 +0.23 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.61 +0.20 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.20 +0.16 37 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 +0.13 39 0 3 0
29APR26 13.00 C 0.48 0.50 0.48 0.55 +0.07 36 24 108 +24
29APR26 13.50 C 0.32 0.36 0.32 0.34 +0.04 36 107 119 +50
29APR26 14.00 C 0.16 0.19 0.16 0.20 +0.02 36 13 88 +10
29APR26 14.50 C 0.00 0.00 0.00 0.11 0.00 36 0 148 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 112 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 278 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.06 - 38 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.81 +0.26 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.57 +0.26 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.33 +0.25 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.09 +0.25 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.62 +0.23 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.18 +0.20 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.40 +0.10 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.10 +0.12 38 0 0 0
28MAY26 13.00 C 0.77 0.77 0.77 0.81 +0.08 37 1 19 0
28MAY26 13.50 C 0.60 0.60 0.60 0.59 +0.05 37 1 24 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 5 0
28MAY26 14.50 C 0.31 0.31 0.31 0.29 +0.01 37 15 60 0
28MAY26 15.00 C 0.20 0.20 0.20 0.20 0.00 37 1 203 +1
28MAY26 15.50 C 0.13 0.13 0.13 0.13 -0.01 37 15 225 +15
28MAY26 16.00 C 0.10 0.10 0.08 0.09 -0.01 38 78 150 +53
28MAY26 16.50 C 0.07 0.07 0.07 0.06 0.00 38 15 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 38 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.11 - 42 0 0 -
29JUN26 9.25 C 0.00 0.00 0.00 3.87 +0.25 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.64 +0.25 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.41 +0.24 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.19 +0.24 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 +0.22 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 +0.21 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 +0.19 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 +0.16 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.11 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 +0.09 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 +0.08 41 0 15 0
29JUN26 14.00 C 0.70 0.70 0.70 0.70 +0.06 41 2 12 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29JUN26 16.00 C 0.23 0.23 0.23 0.26 +0.03 41 10 25 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 26.00 C 0.02 0.02 0.02 0.01 0.00 55 80 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 4.15 - 40 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.92 +0.25 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.69 +0.24 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.47 +0.23 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 +0.23 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.21 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.46 +0.19 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.11 +0.18 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.79 +0.16 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.49 +0.12 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 +0.11 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.04 +0.08 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.86 +0.07 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.57 +0.05 40 0 2 0
30JUL26 15.50 C 0.46 0.47 0.46 0.46 +0.05 40 10 10 +10
30JUL26 16.00 C 0.36 0.40 0.36 0.37 +0.04 40 40 30 +30
30JUL26 16.50 C 0.33 0.34 0.33 0.29 +0.04 40 45 45 +45
30JUL26 17.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 - 40 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 4.04 +0.23 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 +0.22 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.21 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 +0.21 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.19 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.69 +0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.16 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 +0.15 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 +0.13 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.12 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 +0.10 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.07 40 0 92 0
29SEP26 15.00 C 0.78 0.85 0.78 0.83 +0.07 40 3 95 +3
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.05 40 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.04 40 0 56 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.03 40 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 - 40 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.23 +0.21 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 +0.21 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.20 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.20 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.31 +0.18 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 +0.17 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 +0.15 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 +0.14 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 +0.13 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 +0.11 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 +0.10 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.07 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 +0.07 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.06 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.05 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.04 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.61 - 40 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 4.42 +0.20 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.24 +0.20 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 +0.19 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.89 +0.19 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.55 +0.17 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 +0.16 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.96 +0.15 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 +0.13 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.44 +0.12 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 +0.12 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 +0.10 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 +0.10 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.64 +0.08 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.48 +0.07 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 +0.07 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 +0.05 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.06 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.04 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.02 40 0 101 0
TOTAL CALL 460 6,838 +251
29APR26 9.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.07 37 0 75 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 -0.11 38 0 164 0
29APR26 12.50 P 0.38 0.38 0.38 0.31 -0.16 38 3 93 +3
29APR26 13.00 P 0.00 0.00 0.00 0.53 -0.19 38 0 278 0
29APR26 13.50 P 0.00 0.00 0.00 0.83 -0.21 39 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 1.17 -0.24 37 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.57 -0.27 37 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.02 -0.27 37 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.49 -0.28 36 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.98 -0.27 0 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.48 -0.27 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.98 -0.27 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.48 -0.27 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 4.98 -0.27 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.48 -0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.98 -0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.48 -0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.98 -0.27 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.98 -0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.98 -0.27 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.98 -0.27 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 - 43 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 -0.01 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.10 38 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.54 -0.16 39 0 43 0
28MAY26 13.00 P 0.77 0.77 0.77 0.76 -0.19 38 1 95 0
28MAY26 13.50 P 0.00 0.00 0.00 1.06 -0.19 39 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 -0.23 38 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.74 -0.24 38 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.14 -0.26 38 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.58 -0.26 38 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.03 -0.27 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.50 -0.27 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.99 -0.27 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.48 -0.27 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.98 -0.27 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.48 -0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.98 -0.27 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.48 -0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.98 -0.27 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.98 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.05 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.07 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 -0.12 41 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.14 41 0 0 0
29JUN26 13.00 P 0.94 0.94 0.93 1.05 -0.11 42 19 19 +19
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.20 40 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.63 -0.17 42 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.20 41 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 -0.21 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.22 41 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 -0.24 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.61 -0.24 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 -0.25 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 -0.26 41 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.01 -0.26 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 -0.27 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.98 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.98 -0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.98 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.98 -0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.98 -0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.98 -0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.98 -0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.98 -0.27 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.98 -0.27 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.98 -0.27 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.98 -0.27 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 - 39 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
30JUL26 11.00 P 0.37 0.37 0.37 0.36 -0.06 40 2 2 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.49 -0.09 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.66 -0.11 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.88 -0.12 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.13 -0.16 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.43 -0.16 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.73 -0.18 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.07 -0.20 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.43 -0.22 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.83 -0.22 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.24 -0.23 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.67 -0.24 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.11 -0.25 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.57 -0.25 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.08 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.09 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.11 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.12 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.14 40 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 -0.16 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 -0.18 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.20 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.21 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.02 -0.22 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 -0.22 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.82 -0.24 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.24 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 -0.25 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.13 -0.25 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.25 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.05 -0.26 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.53 -0.26 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.01 -0.26 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.98 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.98 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.98 -0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.98 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.98 -0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.98 -0.27 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.98 -0.27 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 - 40 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.13 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 -0.14 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.17 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.17 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 -0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 -0.19 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 -0.20 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.21 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 -0.23 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 -0.22 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.23 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 -0.24 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.29 -0.25 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.73 -0.25 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.18 -0.25 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.63 -0.25 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.09 -0.26 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.03 -0.27 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.00 -0.27 40 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.98 -0.27 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.98 -0.27 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.98 -0.27 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 - 40 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.07 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 -0.08 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.10 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 -0.11 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 -0.12 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 -0.15 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 -0.14 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.90 -0.16 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 -0.17 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.48 -0.19 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.81 -0.19 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.15 -0.19 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 -0.21 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.87 -0.21 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.24 -0.22 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.64 -0.22 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.04 -0.23 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 -0.24 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.87 -0.25 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.31 -0.24 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.74 -0.26 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.19 -0.26 39 0 0 0
TOTAL PUT 25 3,734 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 182.10
29APR26 142.50 C 0.00 0.00 0.00 40.91 +7.13 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 38.67 +6.97 63 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.60 +6.92 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 34.78 +7.06 67 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.22 +7.39 71 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 30.22 +6.21 63 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 28.26 +5.99 63 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 26.37 +5.76 63 0 29 0
29APR26 162.50 C 0.00 0.00 0.00 24.55 +5.52 63 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 22.80 +5.27 63 0 93 0
29APR26 167.50 C 0.00 0.00 0.00 21.76 +5.72 67 0 143 0
29APR26 170.00 C 0.00 0.00 0.00 19.53 +4.88 63 0 64 0
29APR26 172.50 C 0.00 0.00 0.00 18.02 +4.68 63 0 178 0
29APR26 175.00 C 16.38 18.50 16.38 16.40 +4.30 62 16 260 +8
29APR26 177.50 C 18.00 18.00 15.49 15.25 +4.28 63 3 33 0
29APR26 180.00 C 17.00 17.00 14.05 13.82 +3.89 62 9 124 -1
29APR26 182.50 C 13.95 13.95 12.66 12.69 +3.72 63 24 91 +15
29APR26 185.00 C 12.72 12.72 11.10 11.28 +3.16 61 31 105 +6
29APR26 187.50 C 11.90 11.90 10.11 10.33 +3.00 62 19 47 +16
29APR26 190.00 C 10.60 10.90 9.14 9.33 +2.73 62 7 71 0
29APR26 192.50 C 9.80 9.80 9.80 8.52 +2.58 62 16 24 -2
29APR26 195.00 C 8.86 9.00 8.80 7.64 +2.31 62 71 47 -41
29APR26 197.50 C 8.20 8.20 7.00 6.90 +2.13 62 35 49 -31
29APR26 200.00 C 8.00 8.00 5.85 6.21 +1.95 62 47 344 +30
29APR26 205.00 C 5.65 6.30 5.65 5.01 +1.62 62 65 520 +63
29APR26 210.00 C 5.44 6.00 4.75 4.01 +1.34 62 11 260 +11
29APR26 215.00 C 0.00 0.00 0.00 3.19 +1.03 62 0 61 0
29APR26 220.00 C 4.00 4.00 2.93 2.53 +0.85 63 12 107 0
29APR26 225.00 C 2.50 2.50 2.50 2.05 +0.74 63 1 366 0
29APR26 230.00 C 1.88 1.88 1.88 1.63 +0.60 64 2 523 0
29APR26 235.00 C 0.00 0.00 0.00 1.26 +0.49 63 0 332 0
29APR26 240.00 C 1.20 1.55 1.20 0.97 +0.39 63 18 157 -4
29APR26 245.00 C 0.00 0.00 0.00 0.74 +0.30 63 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.57 +0.24 63 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.43 +0.18 63 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.32 +0.13 63 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.24 +0.10 63 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.18 +0.08 63 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.14 +0.06 64 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.10 +0.04 63 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.08 +0.04 64 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.06 +0.03 64 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 40.93 +6.22 59 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 38.75 +5.84 58 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.02 +5.86 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.89 +5.42 58 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.31 +5.47 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.55 +5.28 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.22 +5.46 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 28.37 +5.06 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 26.61 +4.68 59 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 25.35 +5.08 60 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 23.62 +4.65 59 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 22.21 +4.50 59 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 21.01 +4.20 60 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 19.66 +4.25 59 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 18.34 +3.93 59 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 17.18 +3.72 59 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 16.01 +3.45 59 0 74 0
28MAY26 187.50 C 17.00 17.00 17.00 14.91 +3.20 59 1 17 0
28MAY26 190.00 C 0.00 0.00 0.00 14.07 +3.16 59 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 13.12 +2.97 59 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 12.11 +2.67 59 2 62 +2
28MAY26 197.50 C 0.00 0.00 0.00 11.40 +2.62 59 0 30 0
28MAY26 200.00 C 11.40 11.40 10.00 10.60 +2.45 59 2 50 0
28MAY26 205.00 C 0.00 0.00 0.00 9.06 +2.05 59 0 34 0
28MAY26 210.00 C 8.96 8.96 8.96 7.85 +1.84 59 1 8 0
28MAY26 215.00 C 0.00 0.00 0.00 6.77 +1.63 59 0 0 0
28MAY26 220.00 C 6.80 7.20 5.40 5.84 +1.45 59 6 25 +2
28MAY26 225.00 C 5.80 5.80 5.80 5.02 +1.29 60 1 15 -1
28MAY26 230.00 C 0.00 0.00 0.00 4.30 +1.13 60 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 3.64 +0.95 60 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.08 +0.76 60 0 36 0
28MAY26 245.00 C 3.26 3.26 3.26 2.60 +0.62 60 30 61 +30
28MAY26 250.00 C 0.00 0.00 0.00 2.19 +0.53 59 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.84 +0.44 59 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.54 +0.36 59 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 1.29 +0.30 59 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.08 +0.25 59 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.90 +0.21 59 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.73 +0.15 59 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.61 +0.13 59 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.50 +0.10 59 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 44.50 +6.23 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 42.62 +6.12 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 40.79 +5.94 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.98 +5.76 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.21 +5.61 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.56 +5.46 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.75 +5.10 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.31 +5.08 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.79 +4.99 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.34 +4.79 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.75 +5.63 60 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 27.27 +5.55 60 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 25.89 +4.85 60 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 24.22 +4.45 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 22.96 +4.48 58 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 21.76 +4.10 58 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 20.48 +3.69 58 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 19.41 +3.81 58 0 20 0
29JUN26 187.50 C 0.00 0.00 0.00 18.35 +3.62 58 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 17.54 +3.52 58 0 5 0
29JUN26 192.50 C 18.80 18.80 18.80 16.41 +3.27 58 10 23 0
29JUN26 195.00 C 0.00 0.00 0.00 15.70 +3.14 58 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 14.81 +2.92 58 0 0 0
29JUN26 200.00 C 15.32 15.32 15.32 13.91 +2.68 58 1 21 -1
29JUN26 205.00 C 0.00 0.00 0.00 12.41 +2.50 58 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 10.92 +2.35 57 0 27 0
29JUN26 215.00 C 0.00 0.00 0.00 9.70 +1.90 58 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 8.68 +1.83 58 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 7.65 +1.56 58 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 6.77 +1.43 58 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 6.00 +1.29 58 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 5.24 +1.08 58 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.65 +1.04 58 0 121 0
29JUN26 250.00 C 5.50 5.50 5.50 4.10 +0.91 58 1 47 +1
29JUN26 255.00 C 0.00 0.00 0.00 3.55 +0.74 58 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.16 +0.73 58 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.78 +0.63 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.40 +0.51 58 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 2.13 +0.50 58 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.87 +0.44 58 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.61 +0.35 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.42 +0.33 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.25 +0.31 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.08 +0.25 58 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 39.84 - 58 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 38.20 +5.61 58 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 36.61 +5.42 58 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.45 +5.66 58 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.23 +4.75 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 32.14 +4.86 57 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.75 +4.80 57 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 29.33 +4.57 57 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 27.86 +4.15 56 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 27.23 +4.58 58 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 25.97 +4.29 58 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 24.93 +4.20 58 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 23.76 +4.26 58 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 22.68 +4.36 57 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 21.68 +3.69 57 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 20.71 +3.82 58 0 0 0
30JUL26 192.50 C 21.48 21.48 21.48 19.80 +3.67 58 15 15 +15
30JUL26 195.00 C 20.55 20.55 20.55 18.86 +3.44 58 15 15 +15
30JUL26 197.50 C 0.00 0.00 0.00 18.01 +3.40 57 0 0 0
30JUL26 200.00 C 18.64 19.07 18.64 17.18 +3.47 57 45 45 +45
29SEP26 142.50 C 0.00 0.00 0.00 49.81 +5.57 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.25 +5.56 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.70 +5.51 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.14 +5.31 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.58 +5.11 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.08 +4.97 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.72 +4.97 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.35 +4.89 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.98 +4.69 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.07 +4.94 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 35.45 +5.03 56 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 34.15 +4.83 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 32.81 +4.60 55 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 32.00 +4.50 56 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 30.81 +4.34 56 0 700 0
29SEP26 180.00 C 30.20 30.20 30.20 29.71 +4.73 56 3 123 +3
29SEP26 182.50 C 0.00 0.00 0.00 28.64 +4.63 56 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 27.29 +4.06 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 26.93 +4.74 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.75 +4.37 56 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.82 +4.20 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.93 +3.46 56 0 0 0
29SEP26 197.50 C 23.95 23.95 23.00 23.00 +3.32 56 7 17 +2
29SEP26 200.00 C 0.00 0.00 0.00 22.18 +3.28 56 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 20.38 +2.92 56 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 18.95 +2.73 56 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 17.94 +2.96 57 0 9 0
29SEP26 220.00 C 17.33 17.33 17.33 16.65 +2.91 57 2 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.92 +2.13 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 14.15 +2.31 56 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 13.16 +2.27 56 0 2 0
29SEP26 240.00 C 13.60 13.60 13.60 12.18 +2.17 56 1 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.87 +1.56 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.33 +1.72 56 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.60 +1.70 56 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.61 +1.36 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.90 +1.15 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.28 +1.04 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.97 +1.23 56 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.45 +1.05 56 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.92 +1.05 56 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.40 +0.88 56 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.89 +0.72 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.54 +0.72 56 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 54.39 +6.04 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.87 +5.88 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.35 +5.69 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.85 +5.51 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.52 +5.51 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.19 +5.51 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.86 +5.47 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.53 +5.27 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.20 +5.07 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.92 +4.93 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.78 +4.92 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.20 +4.47 53 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.05 +4.69 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 36.94 +4.46 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 36.25 +4.99 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.41 +5.10 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.38 +4.52 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.37 +4.40 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 32.47 +4.84 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.53 +4.73 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 30.60 +4.56 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 29.71 +4.21 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.85 +4.11 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 28.02 +4.04 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 26.33 +3.87 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 24.86 +3.82 54 0 3 0
30DEC26 215.00 C 22.80 22.80 22.80 23.76 +3.92 55 2 3 +2
30DEC26 220.00 C 0.00 0.00 0.00 21.68 +3.03 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.49 +3.03 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.78 +3.47 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 18.09 +2.69 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.94 +2.45 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.02 +2.44 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.47 +2.80 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 14.20 +2.29 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.69 +2.45 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 12.48 +1.91 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.81 +1.91 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.14 +1.91 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.47 +1.79 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.79 +1.59 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.17 +1.45 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.69 +1.45 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.21 +1.44 54 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 56.54 +5.81 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.14 +5.71 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.84 +5.71 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.54 +5.71 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.24 +5.71 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.94 +5.53 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.64 +5.34 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 47.34 +5.14 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.23 +5.14 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.13 +5.14 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.02 +5.14 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.91 +5.37 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.81 +5.28 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.70 +5.12 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.59 +4.94 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.54 +4.79 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.95 +5.08 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.00 +4.98 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.07 +4.87 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.18 +4.78 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.33 +4.58 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.48 +4.24 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.65 +4.15 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 31.12 +4.20 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 29.63 +4.30 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 28.27 +4.31 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.39 +3.59 53 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 24.91 +3.26 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 24.15 +3.66 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.59 +3.25 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.44 +3.10 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.28 +2.81 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.25 +2.66 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.37 +2.65 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.49 +2.65 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.61 +2.58 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.74 +2.36 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.86 +2.12 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 14.19 +2.09 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.55 +2.10 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 13.29 +2.48 53 0 15 0
TOTAL CALL 532 13,741 +185
29APR26 142.50 P 1.50 1.50 1.48 1.04 -0.92 63 16 272 -1
29APR26 145.00 P 1.65 1.65 1.43 1.33 -1.03 64 4 108 +2
29APR26 147.50 P 0.00 0.00 0.00 1.62 -1.25 64 0 31 0
29APR26 150.00 P 2.23 2.23 2.23 2.01 -1.39 64 1 344 -1
29APR26 152.50 P 0.00 0.00 0.00 2.40 -1.66 64 0 90 0
29APR26 155.00 P 2.82 3.48 2.82 2.92 -1.82 64 40 111 +20
29APR26 157.50 P 0.00 0.00 0.00 3.45 -2.08 64 0 30 0
29APR26 160.00 P 4.00 4.00 3.86 4.09 -2.31 64 22 213 -10
29APR26 162.50 P 4.43 5.20 4.43 4.78 -2.53 64 11 85 -10
29APR26 165.00 P 5.03 5.84 4.80 5.55 -2.82 64 29 40 -17
29APR26 167.50 P 4.50 5.70 4.50 6.36 -3.08 64 70 107 -20
29APR26 170.00 P 6.50 6.50 6.47 7.30 -3.37 64 12 300 -6
29APR26 172.50 P 7.24 8.13 7.24 8.13 -3.74 63 60 270 +12
29APR26 175.00 P 0.00 0.00 0.00 9.09 -4.03 63 0 170 0
29APR26 177.50 P 9.30 10.60 9.30 10.59 -3.91 64 3 14 +1
29APR26 180.00 P 11.00 11.90 11.00 11.88 -4.02 65 4 64 +4
29APR26 182.50 P 9.85 12.87 9.85 12.86 -4.55 63 20 44 +11
29APR26 185.00 P 10.71 10.71 10.71 14.02 -5.16 62 15 37 0
29APR26 187.50 P 15.11 15.11 15.11 15.37 -5.22 62 2 63 0
29APR26 190.00 P 13.23 15.88 13.23 16.87 -5.52 61 21 100 -7
29APR26 192.50 P 16.70 16.99 16.70 18.58 -5.61 62 12 44 +12
29APR26 195.00 P 0.00 0.00 0.00 20.42 -5.62 63 0 47 0
29APR26 197.50 P 0.00 0.00 0.00 22.18 -5.82 63 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 23.26 -6.03 59 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 27.29 -7.81 60 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 30.73 -7.59 57 0 267 0
29APR26 215.00 P 0.00 0.00 0.00 35.92 -6.81 63 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 40.37 -6.90 65 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 45.08 -6.81 67 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 49.51 -7.10 67 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.73 -7.66 62 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 58.81 -7.41 67 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 64.24 -6.87 76 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 67.91 -8.10 52 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 73.08 -7.88 63 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.00 -8.90 63 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.57 -7.33 80 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 87.92 -7.98 63 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.90 -8.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.90 -8.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.90 -8.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.90 -8.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.90 -8.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.90 -8.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 3.35 -1.85 60 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.90 -2.01 60 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 4.44 -2.18 60 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 5.09 -2.41 60 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 5.80 -2.59 60 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 6.50 -2.79 60 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 7.35 -2.99 60 0 60 0
28MAY26 162.50 P 0.00 0.00 0.00 8.23 -3.09 60 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 9.12 -3.28 60 0 101 0
28MAY26 167.50 P 0.00 0.00 0.00 10.15 -3.43 60 0 61 0
28MAY26 170.00 P 0.00 0.00 0.00 11.11 -3.52 60 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 12.11 -3.60 60 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 13.20 -4.18 59 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 14.36 -4.29 59 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 15.59 -4.65 59 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 16.91 -4.83 59 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 18.34 -4.97 59 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 19.75 -5.17 59 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 21.24 -5.60 59 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 22.97 -5.18 60 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 24.58 -5.39 59 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 26.26 -5.53 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 28.22 -5.39 61 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 31.39 -6.06 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 35.06 -6.34 59 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 38.86 -6.66 59 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 43.95 -5.79 63 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.13 -6.94 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.60 -6.91 60 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 55.92 -7.07 60 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 59.94 -7.67 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 64.77 -7.46 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.38 -7.58 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.05 -7.66 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.08 -7.82 62 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.57 -7.78 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.40 -7.81 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.25 -7.86 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.13 -7.90 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 104.13 -6.84 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.98 -7.95 59 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.07 -1.87 58 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 5.71 -1.97 58 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.42 -2.14 58 0 3 0
29JUN26 150.00 P 7.30 7.30 7.30 7.12 -2.32 58 1 11 -1
29JUN26 152.50 P 6.78 8.20 6.78 7.86 -2.47 58 55 25 -25
29JUN26 155.00 P 0.00 0.00 0.00 8.74 -2.94 58 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 9.62 -3.16 58 0 4 0
29JUN26 160.00 P 10.40 10.40 10.40 10.50 -3.39 58 2 17 -1
29JUN26 162.50 P 0.00 0.00 0.00 11.84 -3.16 59 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.80 -3.29 58 0 61 0
29JUN26 167.50 P 14.15 14.15 14.15 13.98 -3.40 59 1 64 +1
29JUN26 170.00 P 0.00 0.00 0.00 14.90 -3.73 58 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 16.02 -3.81 58 0 122 0
29JUN26 175.00 P 17.55 17.55 17.55 17.21 -4.09 58 1 213 +1
29JUN26 177.50 P 0.00 0.00 0.00 18.46 -4.29 58 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 19.75 -4.49 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 21.11 -4.63 58 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 22.68 -4.46 58 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 24.14 -4.65 58 0 3 0
29JUN26 190.00 P 23.80 23.80 23.80 25.56 -4.89 58 2 14 +2
29JUN26 192.50 P 0.00 0.00 0.00 27.95 -4.16 60 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 28.75 -5.08 58 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 30.47 -5.19 58 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 32.01 -5.48 58 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 35.94 -5.22 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 39.20 -5.86 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 43.23 -5.80 59 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 46.98 -6.10 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 50.68 -6.63 57 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 54.87 -6.67 57 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 59.21 -6.69 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 63.84 -6.50 59 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 67.81 -6.98 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.25 -7.11 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.70 -7.26 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.29 -7.28 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.07 -7.21 59 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 91.65 -6.36 64 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 95.83 -6.91 62 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 99.96 -7.57 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.69 -7.65 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.49 -7.67 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.30 -7.70 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.12 -7.76 58 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 10.29 - 57 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 11.19 -2.90 57 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 12.08 -3.14 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 13.13 -3.21 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.36 -3.19 58 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 15.47 -3.30 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 16.55 -3.41 58 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.45 -3.99 57 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 18.72 -3.87 57 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 20.08 -4.04 57 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 21.37 -4.09 57 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 22.73 -4.22 57 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.07 -4.57 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 25.43 -4.24 57 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 26.93 -4.41 57 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 28.45 -4.56 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 30.60 -4.08 59 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 31.84 -4.52 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 33.57 -4.48 58 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 35.10 -4.79 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.25 -2.13 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.87 -2.43 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.13 -2.16 56 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 13.08 -2.32 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 14.02 -2.49 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 14.60 -3.40 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.70 -3.38 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.32 -2.88 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.36 -2.98 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.49 -3.10 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 20.65 -3.26 56 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 21.81 -3.44 56 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 22.68 -4.02 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.34 -3.79 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 25.30 -4.30 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 27.11 -3.95 56 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 28.52 -4.14 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 29.98 -4.08 56 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 31.47 -4.14 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.99 -4.31 56 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 34.52 -4.47 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.44 -4.25 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.77 -4.62 56 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 39.08 -5.01 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 42.85 -4.79 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 46.80 -4.57 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 49.50 -5.61 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.54 -5.32 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 57.74 -5.15 57 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 61.47 -5.45 57 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 65.45 -5.52 57 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 69.36 -5.73 57 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 73.53 -5.84 57 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 77.93 -5.73 58 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 82.12 -5.84 58 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.98 -5.34 59 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.88 -5.93 58 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 94.28 -7.03 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.76 -7.05 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.26 -7.07 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.76 -7.20 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.28 -7.33 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.92 -7.35 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 121.57 -7.37 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.67 -1.97 54 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 15.04 -1.71 55 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 15.55 -2.33 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.52 -2.49 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.65 -2.50 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.02 -2.66 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.25 -2.51 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.39 -2.66 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 22.33 -3.07 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.52 -3.19 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.74 -3.26 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 26.00 -3.05 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 27.30 -3.27 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.63 -3.55 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.00 -3.66 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 31.42 -3.86 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 32.84 -3.81 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.31 -3.82 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 35.88 -3.79 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 37.41 -3.82 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 38.57 -4.37 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.72 -3.94 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 42.04 -4.33 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.70 -4.38 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.35 -4.18 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 50.76 -4.32 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 53.99 -4.85 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.58 -5.03 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.34 -5.05 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.61 -4.63 55 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 68.89 -5.41 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.73 -5.63 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.79 -5.65 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.85 -5.69 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.75 -5.02 55 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 89.01 -6.08 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.21 -6.20 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.52 -6.22 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.84 -6.25 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 106.17 -6.38 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 110.51 -6.56 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 114.91 -6.69 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.43 -6.70 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.95 -6.73 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.44 -2.21 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 18.50 -2.30 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.65 -2.30 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.79 -2.32 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.94 -2.55 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.10 -2.66 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.25 -2.79 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.44 -2.92 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.72 -2.91 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.85 -3.24 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.21 -3.13 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 30.48 -3.06 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.92 -3.09 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.34 -3.60 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.73 -3.76 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.19 -3.86 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.71 -3.73 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.23 -3.76 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.77 -3.78 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.28 -3.88 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.09 -3.79 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.67 -3.94 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.21 -4.12 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.62 -4.18 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.17 -4.10 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.53 -4.35 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.01 -4.65 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.63 -4.83 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.41 -4.85 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.21 -4.88 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.01 -5.06 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 79.83 -5.33 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.79 -5.46 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.87 -5.48 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.96 -5.52 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 96.06 -5.62 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 100.17 -5.84 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 104.31 -6.04 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 108.63 -6.07 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 112.97 -6.09 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 117.31 -6.13 52 0 0 0
TOTAL PUT 404 13,949 -33
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$ 36.40
29APR26 24.00 C 0.00 0.00 0.00 12.49 +2.07 73 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.45 +2.02 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.52 +2.14 65 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.52 +1.83 59 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.73 +1.98 72 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.76 +2.12 66 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.55 +1.74 43 0 34 0
29APR26 31.00 C 5.60 5.60 5.60 5.78 +1.76 52 3 36 +3
29APR26 32.00 C 5.20 5.25 4.56 4.93 +1.71 51 101 144 -50
29APR26 33.00 C 3.96 4.16 3.96 4.13 +1.47 50 25 351 +24
29APR26 34.00 C 3.60 3.60 3.32 3.39 +1.31 49 4 366 -3
29APR26 35.00 C 2.85 2.97 2.50 2.73 +1.10 48 175 713 +44
29APR26 36.00 C 2.40 2.40 1.88 2.17 +0.92 48 374 971 +242
29APR26 37.00 C 1.90 1.90 1.49 1.66 +0.71 47 37 1,428 -20
29APR26 38.00 C 1.30 1.46 1.09 1.28 +0.58 47 298 1,166 +73
29APR26 39.00 C 0.96 1.05 0.82 0.97 +0.45 47 146 789 +65
29APR26 40.00 C 0.67 0.85 0.63 0.72 +0.35 47 219 1,538 +50
29APR26 41.00 C 0.60 0.62 0.45 0.53 +0.27 47 87 540 +45
29APR26 42.00 C 0.35 0.45 0.33 0.38 +0.19 47 230 548 -42
29APR26 43.00 C 0.27 0.33 0.25 0.27 +0.13 47 72 490 +50
29APR26 44.00 C 0.19 0.19 0.18 0.19 +0.09 48 7 464 0
29APR26 45.00 C 0.09 0.16 0.09 0.14 +0.07 48 67 780 +52
29APR26 46.00 C 0.11 0.13 0.11 0.10 +0.05 49 4 460 +3
29APR26 47.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 1,262 0
29APR26 48.00 C 0.07 0.07 0.07 0.05 +0.03 49 8 220 -1
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 363 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 384 0
29APR26 52.50 C 0.03 0.03 0.03 0.01 0.00 51 10 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 12.54 +2.09 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.81 +2.25 73 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.80 +2.23 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.58 +1.86 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.95 +2.08 60 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.03 +1.96 57 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.12 +1.80 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.26 +1.65 52 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.40 +1.37 49 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.76 +1.40 50 0 256 0
28MAY26 34.00 C 4.03 4.03 4.03 4.10 +1.26 49 1 962 0
28MAY26 35.00 C 3.39 3.80 3.30 3.50 +1.11 49 60 773 -20
28MAY26 36.00 C 2.81 3.18 2.70 2.97 +0.98 49 40 511 +20
28MAY26 37.00 C 2.69 2.69 2.69 2.50 +0.85 49 15 411 +15
28MAY26 38.00 C 0.00 0.00 0.00 2.11 +0.76 49 0 133 0
28MAY26 39.00 C 1.67 1.67 1.62 1.75 +0.63 49 15 202 -5
28MAY26 40.00 C 1.42 1.42 1.39 1.43 +0.50 48 8 272 +3
28MAY26 41.00 C 1.43 1.43 1.10 1.17 +0.42 48 25 190 +24
28MAY26 42.00 C 0.88 1.03 0.88 0.97 +0.35 49 18 116 +6
28MAY26 43.00 C 0.60 0.60 0.60 0.79 +0.30 49 1 594 +1
28MAY26 44.00 C 0.70 0.70 0.63 0.64 +0.25 49 51 183 -15
28MAY26 45.00 C 0.69 0.69 0.53 0.51 +0.20 48 12 250 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.41 +0.16 49 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.32 +0.13 48 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.26 +0.11 49 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.20 +0.08 48 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.16 +0.07 48 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.09 +0.04 49 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.45 +2.04 85 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.11 +2.20 124 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.47 +2.06 91 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.97 +2.06 87 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.45 +2.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.95 +2.03 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.54 +2.09 94 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.24 +2.29 111 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.43 +1.96 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.13 +2.18 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.61 +2.18 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.96 +2.00 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.41 +1.94 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.12 +2.16 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.68 +2.24 82 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.61 +2.16 71 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.57 +2.09 61 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.75 +2.27 69 0 3 0
29JUN26 24.00 C 12.40 12.40 12.40 12.77 +2.32 64 1 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.82 +2.26 61 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.80 +2.12 55 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.02 +2.29 58 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.99 +2.08 52 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.21 +1.64 53 0 20 0
29JUN26 30.00 C 7.30 7.30 7.30 7.42 +1.69 52 2 538 +2
29JUN26 31.00 C 0.00 0.00 0.00 6.54 +1.66 49 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.93 +1.51 50 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.16 +1.29 48 0 286 0
29JUN26 34.00 C 4.40 4.40 4.40 4.67 +1.27 49 15 539 0
29JUN26 35.00 C 3.91 3.91 3.91 4.05 +1.11 48 1 965 -1
29JUN26 36.00 C 3.46 3.46 3.46 3.55 +1.01 48 9 405 +6
29JUN26 37.00 C 3.17 3.17 3.17 3.10 +0.91 48 1 221 0
29JUN26 38.00 C 2.80 2.80 2.78 2.70 +0.80 48 26 456 -24
29JUN26 39.00 C 2.35 2.35 2.35 2.37 +0.76 48 1 305 -1
29JUN26 40.00 C 2.10 2.17 1.98 2.03 +0.62 48 24 966 0
29JUN26 41.00 C 0.00 0.00 0.00 1.73 +0.52 48 0 241 0
29JUN26 42.00 C 0.00 0.00 0.00 1.49 +0.45 48 0 1,455 0
29JUN26 43.00 C 1.50 1.50 1.36 1.29 +0.40 48 20 317 +5
29JUN26 44.00 C 0.00 0.00 0.00 1.12 +0.36 48 0 426 0
29JUN26 45.00 C 0.97 0.99 0.97 0.96 +0.32 48 3 395 +1
29JUN26 46.00 C 0.80 0.93 0.80 0.81 +0.27 48 12 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.69 +0.23 48 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.58 +0.20 48 0 78 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 +0.17 48 0 55 0
29JUN26 50.00 C 0.46 0.50 0.46 0.41 +0.14 48 48 239 +47
29JUN26 52.50 C 0.00 0.00 0.00 0.26 +0.09 48 0 63 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.06 48 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.82 +1.91 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.90 +1.73 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.08 +1.74 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.30 +1.81 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.41 +1.57 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.74 +1.64 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.04 +1.60 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.41 +1.54 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.74 +1.38 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.18 +1.30 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.61 +1.15 48 0 33 0
30JUL26 36.00 C 4.00 4.32 4.00 4.15 +1.09 49 3 66 0
30JUL26 37.00 C 0.00 0.00 0.00 3.69 +0.97 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.29 +0.89 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.93 +0.80 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.61 +0.72 48 0 0 0
30JUL26 41.00 C 2.27 2.27 2.27 2.32 +0.65 48 1 1 +1
30JUL26 42.00 C 0.00 0.00 0.00 2.07 +0.61 48 0 0 0
30JUL26 43.00 C 1.80 1.80 1.80 1.84 +0.54 49 2 12 +2
29SEP26 18.00 C 0.00 0.00 0.00 18.61 +2.12 64 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.17 +2.21 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.46 +1.99 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.12 +2.13 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.76 +2.27 62 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.61 +2.01 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.89 +2.19 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.88 +2.01 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.95 +1.85 51 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.10 +1.84 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.30 +1.86 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.56 +1.75 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.81 +1.66 50 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.10 +1.61 50 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.41 +1.57 49 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.65 +1.49 48 0 2 0
29SEP26 32.00 C 6.88 6.88 6.88 7.10 +1.47 48 1 73 -1
29SEP26 33.00 C 0.00 0.00 0.00 6.55 +1.40 48 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.02 +1.32 48 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.49 +1.21 48 0 879 0
29SEP26 36.00 C 4.99 4.99 4.99 5.03 +1.16 48 80 163 +62
29SEP26 37.00 C 0.00 0.00 0.00 4.61 +1.05 48 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.22 +0.98 48 0 105 0
29SEP26 39.00 C 3.72 3.72 3.72 3.84 +0.89 48 15 179 +15
29SEP26 40.00 C 0.00 0.00 0.00 3.51 +0.85 48 0 146 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 +0.72 48 0 79 0
29SEP26 42.00 C 2.94 2.94 2.94 2.97 +0.72 48 51 58 +26
29SEP26 43.00 C 0.00 0.00 0.00 2.67 +0.67 48 0 109 0
29SEP26 44.00 C 2.50 2.50 2.50 2.47 +0.63 48 5 139 -2
29SEP26 45.00 C 2.34 2.34 2.34 2.26 +0.61 48 1 196 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.06 +0.56 48 0 137 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.51 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 +0.48 48 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.44 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.38 +0.39 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.32 48 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 +0.27 48 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.21 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 +0.17 48 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 +0.14 48 0 42 0
30DEC26 22.00 C 0.00 0.00 0.00 15.07 +1.85 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.31 +1.94 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.58 +1.91 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.72 +1.78 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.08 +1.78 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.33 +1.74 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.77 +1.89 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.93 +1.66 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.51 +1.76 50 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.87 +1.59 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.32 +1.61 49 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.74 +1.50 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.13 +1.33 48 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.61 +1.22 47 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 +1.17 47 0 173 0
30DEC26 37.00 C 0.00 0.00 0.00 5.76 +1.09 47 0 55 0
30DEC26 38.00 C 4.89 5.33 4.89 5.38 +1.07 47 107 150 +105
30DEC26 39.00 C 0.00 0.00 0.00 5.02 +1.01 48 0 61 0
30DEC26 40.00 C 4.74 4.74 4.74 4.68 +0.95 47 1 53 +1
30DEC26 41.00 C 0.00 0.00 0.00 4.37 +0.89 47 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 +0.84 48 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 +0.73 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.74 48 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 3.36 +0.72 48 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 +0.56 47 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.90 +0.65 48 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 +0.53 47 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 +0.49 47 0 511 0
30DEC26 50.00 C 2.45 2.45 2.45 2.24 +0.45 47 3 99 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.88 +0.41 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.55 +0.34 47 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.34 +0.34 48 0 16 0
30DEC26 60.00 C 1.10 1.10 1.10 1.10 +0.28 48 2 53 +2
30DEC26 62.50 C 1.00 1.00 1.00 0.90 +0.22 47 2 202 +2
30MAR27 24.00 C 0.00 0.00 0.00 14.04 +1.75 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 13.33 +1.72 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.68 +1.74 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.01 +1.77 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.35 +1.65 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.72 +1.67 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.28 +1.76 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.71 +1.65 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.09 +1.46 48 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.58 +1.50 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.04 +1.47 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.57 +1.30 47 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.10 +1.19 47 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.69 +1.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.32 +1.09 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.96 +1.04 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 5.62 +0.99 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 +0.95 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.01 +0.88 47 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.73 +0.84 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.47 +0.80 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 +0.81 47 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.03 +0.80 48 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 +0.72 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 +0.70 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.32 +0.66 47 0 5 0
30MAR27 50.00 C 3.30 3.30 3.30 3.17 +0.68 48 5 19 +5
30MAR27 52.50 C 0.00 0.00 0.00 2.69 +0.55 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.28 +0.47 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.94 +0.38 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.68 +0.37 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 +0.30 47 0 56 0
TOTAL CALL 2,555 42,096 +822
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 25.00 P 0.05 0.05 0.05 0.01 -0.01 55 15 138 +15
29APR26 26.00 P 0.05 0.05 0.05 0.01 -0.03 50 18 168 -17
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.06 49 0 629 0
29APR26 28.00 P 0.11 0.11 0.10 0.04 -0.10 48 12 955 -1
29APR26 29.00 P 0.17 0.17 0.17 0.08 -0.16 48 3 936 -1
29APR26 30.00 P 0.20 0.28 0.20 0.15 -0.26 49 222 2,045 -83
29APR26 31.00 P 0.36 0.40 0.29 0.25 -0.38 48 35 757 -3
29APR26 32.00 P 0.44 0.56 0.43 0.41 -0.52 48 89 796 +28
29APR26 33.00 P 0.74 0.79 0.60 0.63 -0.68 48 380 967 +240
29APR26 34.00 P 0.87 1.10 0.81 0.93 -0.84 49 613 1,608 +322
29APR26 35.00 P 1.33 1.49 1.13 1.26 -1.06 48 339 859 +18
29APR26 36.00 P 1.70 1.97 1.50 1.72 -1.23 48 371 1,238 +172
29APR26 37.00 P 2.00 2.54 2.00 2.24 -1.42 48 21 1,277 -11
29APR26 38.00 P 2.88 2.88 2.84 2.83 -1.57 47 19 925 0
29APR26 39.00 P 0.00 0.00 0.00 3.51 -1.70 47 0 835 0
29APR26 40.00 P 4.50 4.65 4.38 4.26 -1.82 47 5 1,158 -2
29APR26 41.00 P 0.00 0.00 0.00 5.08 -1.91 48 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 6.01 -1.91 51 0 614 0
29APR26 43.00 P 0.00 0.00 0.00 6.90 -1.98 52 0 645 0
29APR26 44.00 P 7.38 7.38 7.38 7.89 -1.97 56 1 899 0
29APR26 45.00 P 8.97 8.97 8.97 8.68 -2.15 48 3 334 -3
29APR26 46.00 P 0.00 0.00 0.00 9.70 -2.11 53 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 10.77 -2.25 62 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 11.61 -2.18 49 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 12.60 -2.20 0 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 13.64 -2.15 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.10 -2.13 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.60 -2.17 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.13 -2.06 80 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.63 -2.06 86 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.10 -2.25 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.06 49 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.09 49 0 1,134 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.14 49 0 497 0
28MAY26 27.00 P 0.28 0.30 0.26 0.17 -0.21 48 300 1,013 +46
28MAY26 28.00 P 0.00 0.00 0.00 0.27 -0.28 48 0 1,510 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.37 48 0 488 0
28MAY26 30.00 P 0.74 0.74 0.68 0.58 -0.46 49 51 330 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.80 -0.59 49 0 254 0
28MAY26 32.00 P 1.19 1.19 1.19 1.07 -0.71 49 10 361 0
28MAY26 33.00 P 1.58 1.58 1.44 1.41 -0.79 49 16 583 +1
28MAY26 34.00 P 1.88 1.89 1.73 1.75 -0.95 48 21 313 0
28MAY26 35.00 P 2.31 2.31 2.15 2.19 -1.08 48 20 483 +5
28MAY26 36.00 P 2.82 2.82 2.62 2.68 -1.21 48 20 676 +15
28MAY26 37.00 P 3.43 3.43 3.43 3.23 -1.35 48 15 443 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.84 -1.56 47 0 614 0
28MAY26 39.00 P 4.56 4.56 4.56 4.60 -1.47 49 2 242 0
28MAY26 40.00 P 0.00 0.00 0.00 5.22 -1.66 48 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 6.11 -1.61 50 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.91 -1.69 51 1 259 0
28MAY26 43.00 P 0.00 0.00 0.00 7.76 -1.73 52 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.63 -1.75 52 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.34 -2.04 48 1 93 +1
28MAY26 46.00 P 10.39 10.39 10.00 10.24 -1.97 48 2 79 -2
28MAY26 47.00 P 0.00 0.00 0.00 11.15 -2.06 48 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 12.00 -2.14 43 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 13.04 -2.07 48 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.72 -2.38 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.26 -2.26 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.86 -2.15 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.13 -2.34 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.63 -2.16 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.23 -2.30 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 63 4 35 -4
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 61 30 71 +28
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 2,244 0
29JUN26 21.00 P 0.06 0.06 0.06 0.03 -0.03 49 50 1,632 0
29JUN26 22.00 P 0.09 0.09 0.09 0.05 -0.05 49 50 1,384 +17
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.08 48 0 2,422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.12 48 0 997 0
29JUN26 25.00 P 0.30 0.30 0.30 0.19 -0.17 48 1 1,701 -1
29JUN26 26.00 P 0.39 0.39 0.39 0.28 -0.23 48 1 284 -1
29JUN26 27.00 P 0.53 0.53 0.53 0.39 -0.30 48 15 498 0
29JUN26 28.00 P 0.65 0.65 0.65 0.55 -0.37 48 38 396 +35
29JUN26 29.00 P 0.92 0.92 0.85 0.75 -0.45 48 17 719 -12
29JUN26 30.00 P 1.18 1.20 1.13 0.98 -0.55 48 115 2,428 -40
29JUN26 31.00 P 1.45 1.45 1.45 1.26 -0.64 48 15 823 +15
29JUN26 32.00 P 1.72 1.77 1.60 1.60 -0.74 48 32 795 +16
29JUN26 33.00 P 1.99 1.99 1.95 1.94 -0.82 48 20 662 +15
29JUN26 34.00 P 2.45 2.50 2.30 2.38 -0.91 48 35 1,298 +5
29JUN26 35.00 P 2.80 2.80 2.80 2.83 -1.03 48 5 1,586 +5
29JUN26 36.00 P 3.53 3.53 3.18 3.31 -1.16 48 230 1,763 +74
29JUN26 37.00 P 4.13 4.13 4.13 3.86 -1.27 47 1 3,328 -1
29JUN26 38.00 P 0.00 0.00 0.00 4.46 -1.42 47 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 5.11 -1.46 47 0 768 0
29JUN26 40.00 P 5.57 5.62 5.56 5.90 -1.47 49 80 463 +47
29JUN26 41.00 P 0.00 0.00 0.00 6.47 -1.60 47 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.28 -1.69 47 1 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.32 -1.58 52 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.88 -1.83 47 0 113 0
29JUN26 45.00 P 9.69 9.69 9.69 9.74 -1.82 48 1 1,012 +1
29JUN26 46.00 P 0.00 0.00 0.00 10.73 -1.69 51 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 -1.92 48 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.38 -1.90 48 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.49 -1.72 53 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.27 -1.96 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.62 -1.90 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.86 -2.15 38 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.43 -2.17 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.85 -2.17 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.44 -2.09 59 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.22 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 -0.28 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.65 -0.33 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.85 -0.41 48 0 20 0
30JUL26 29.00 P 0.00 0.00 0.00 1.09 -0.48 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.37 -0.56 49 0 0 0
30JUL26 31.00 P 1.77 1.77 1.77 1.69 -0.65 49 15 15 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.04 -0.73 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.42 -0.82 48 0 11 0
30JUL26 34.00 P 0.00 0.00 0.00 2.84 -0.92 48 0 11 0
30JUL26 35.00 P 3.43 3.43 3.43 3.31 -1.02 48 15 15 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.82 -1.12 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.39 -1.20 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.98 -1.29 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.59 -1.41 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.34 -1.42 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.01 -1.51 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.77 -1.59 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.41 -1.74 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.06 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.09 48 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.14 48 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.16 48 0 11 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.21 48 0 48 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.26 48 0 169 0
29SEP26 26.00 P 1.00 1.04 0.97 0.90 -0.30 48 3 112 -1
29SEP26 27.00 P 0.00 0.00 0.00 1.12 -0.38 48 0 44 0
29SEP26 28.00 P 0.00 0.00 0.00 1.39 -0.42 48 0 263 0
29SEP26 29.00 P 1.74 1.74 1.74 1.68 -0.50 48 1 188 -1
29SEP26 30.00 P 2.00 2.00 2.00 1.97 -0.61 48 2 1,502 +2
29SEP26 31.00 P 2.33 2.33 2.33 2.39 -0.63 49 1 2,420 -1
29SEP26 32.00 P 0.00 0.00 0.00 2.74 -0.75 48 0 2,823 0
29SEP26 33.00 P 0.00 0.00 0.00 3.19 -0.79 48 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 3.65 -0.84 48 0 1,910 0
29SEP26 35.00 P 0.00 0.00 0.00 4.15 -0.93 48 0 1,075 0
29SEP26 36.00 P 4.76 4.76 4.76 4.68 -1.04 48 3 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 5.25 -1.12 48 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 5.91 -1.14 49 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.48 -1.27 48 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 7.09 -1.39 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.80 -1.44 48 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.62 -1.39 49 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 -1.50 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.07 -1.57 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 -1.58 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.65 -1.68 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.51 -1.66 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.05 -1.98 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.95 -1.97 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.05 -1.70 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.24 -1.86 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.58 -1.75 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.81 -1.97 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.19 -1.95 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.44 -2.09 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.20 48 0 184 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.24 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 -0.28 48 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.33 48 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 -0.38 48 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.43 48 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.06 -0.50 48 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.43 -0.53 48 0 92 0
30DEC26 30.00 P 2.76 2.76 2.76 2.76 -0.61 48 6 557 +6
30DEC26 31.00 P 0.00 0.00 0.00 3.19 -0.61 48 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 -0.69 48 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.06 -0.75 48 0 246 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 -0.85 47 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 5.06 -0.90 47 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.57 -1.01 47 0 65 0
30DEC26 37.00 P 6.25 6.25 6.25 6.18 -1.04 47 1 1,022 -1
30DEC26 38.00 P 0.00 0.00 0.00 6.78 -1.09 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.42 -1.12 48 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.80 -1.53 45 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 8.80 -1.25 48 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.46 -1.31 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.28 -1.24 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.87 -1.48 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.45 -1.72 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.34 -1.63 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.20 -1.58 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.84 -1.79 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.89 -1.56 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.65 -1.71 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.82 -1.74 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.94 -1.88 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.07 -2.04 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.51 -1.92 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.87 -1.86 49 0 0 0
30MAR27 24.00 P 1.46 1.48 1.46 1.38 -0.31 47 160 220 +160
30MAR27 25.00 P 0.00 0.00 0.00 1.65 -0.35 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 -0.39 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 -0.46 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 -0.51 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 -0.54 48 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.38 -0.60 47 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.80 -0.61 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.24 -0.65 47 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 -0.71 47 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 5.15 -0.83 46 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.74 -0.83 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 6.30 -0.90 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 6.88 -0.96 47 0 29 0
30MAR27 38.00 P 7.49 7.49 7.49 7.49 -1.01 47 1 31 0
30MAR27 39.00 P 0.00 0.00 0.00 8.12 -1.07 47 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.78 -1.09 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.46 -1.18 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.08 -1.30 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.87 -1.28 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.53 -1.38 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.37 -1.31 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.06 -1.47 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.82 -1.49 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.56 -1.57 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.36 -1.61 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.09 -1.75 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.27 -1.69 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.31 -1.81 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.62 -1.76 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.86 -1.73 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.14 -1.86 48 0 0 0
TOTAL PUT 3,554 90,045 +1,147
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$ 8.43
29APR26 5.50 C 0.00 0.00 0.00 2.93 +0.20 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.70 +0.22 66 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.45 +0.21 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.21 +0.23 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.97 +0.23 58 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.72 +0.19 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.51 +0.20 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.30 +0.20 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.06 +0.15 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.88 +0.13 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.71 +0.11 49 0 385 0
29APR26 8.25 C 0.00 0.00 0.00 0.58 +0.11 51 0 48 0
29APR26 8.50 C 0.00 0.00 0.00 0.45 +0.09 50 0 270 0
29APR26 8.75 C 0.32 0.32 0.32 0.33 +0.06 49 2 79 0
29APR26 9.00 C 0.23 0.24 0.23 0.25 +0.05 49 6 150 +6
29APR26 9.25 C 0.12 0.18 0.12 0.18 +0.03 49 12 145 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 +0.02 50 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 52 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.02 +0.28 75 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.76 +0.26 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.51 +0.24 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.28 +0.25 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.07 +0.25 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.84 +0.23 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 +0.20 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.41 +0.17 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.24 +0.17 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.04 +0.11 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 +0.10 49 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.76 +0.10 49 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.63 +0.08 48 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.52 +0.07 48 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.43 +0.06 48 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.35 +0.05 48 0 18 0
28MAY26 9.50 C 0.23 0.23 0.23 0.28 +0.04 47 4 13 +4
28MAY26 9.75 C 0.00 0.00 0.00 0.23 +0.03 48 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 105 0
28MAY26 11.00 C 0.07 0.07 0.07 0.07 0.00 48 14 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.02 +0.25 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.79 +0.25 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.59 +0.27 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.35 +0.25 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.15 +0.24 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.94 +0.24 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 +0.21 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 +0.19 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.17 50 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 +0.15 50 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 +0.10 47 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 +0.11 48 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 +0.09 48 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.08 47 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 +0.06 47 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 +0.06 47 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 +0.04 47 0 195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 +0.04 48 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 400 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 330 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 46 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.62 +0.24 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.43 +0.26 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.22 +0.23 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.02 +0.22 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.83 +0.20 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.65 +0.16 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.49 +0.18 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 +0.14 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.17 +0.11 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.04 +0.10 48 0 15 0
30JUL26 8.50 C 0.81 0.84 0.81 0.93 +0.10 48 45 75 +45
30JUL26 8.75 C 0.71 0.71 0.71 0.83 +0.12 48 15 15 +15
30JUL26 9.00 C 0.62 0.62 0.62 0.72 +0.09 47 15 15 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.62 +0.07 47 0 0 0
30JUL26 9.50 C 0.48 0.48 0.48 0.55 +0.06 47 15 15 +15
30JUL26 9.75 C 0.43 0.43 0.42 0.47 +0.04 46 30 30 +30
30JUL26 10.00 C 0.38 0.38 0.38 0.43 +0.03 48 15 15 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.33 +0.03 48 0 15 0
30JUL26 11.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.17 +0.28 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 +0.24 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 +0.24 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 +0.22 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.23 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 +0.23 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 +0.21 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 +0.19 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.20 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 +0.19 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 +0.17 49 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 +0.13 49 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 +0.10 48 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 +0.10 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 +0.08 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 +0.08 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 +0.07 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 +0.06 49 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.05 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 +0.02 48 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 46 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 +0.27 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.26 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 +0.24 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 +0.24 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 +0.20 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 +0.23 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 +0.20 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 +0.23 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 +0.21 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 +0.19 49 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.17 49 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.18 49 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.15 49 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 +0.10 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.10 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.09 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 +0.08 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.09 49 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.08 49 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 +0.09 49 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 +0.07 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.07 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.05 49 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.44 +0.25 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.25 +0.24 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.07 +0.23 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.90 +0.22 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.74 +0.22 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.58 +0.20 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.43 +0.20 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.29 +0.19 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 +0.19 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 +0.16 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 +0.15 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 +0.15 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 +0.15 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.56 +0.11 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 +0.11 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.10 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.30 +0.10 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 +0.09 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 +0.07 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 +0.06 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.05 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.03 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
TOTAL CALL 173 9,377 +145
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 52 0 78 0
29APR26 7.00 P 0.06 0.06 0.06 0.05 -0.03 51 18 55 -18
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.04 51 0 176 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.05 51 0 60 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.07 51 0 35 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.10 49 0 126 0
29APR26 8.25 P 0.00 0.00 0.00 0.36 -0.12 48 0 36 0
29APR26 8.50 P 0.00 0.00 0.00 0.49 -0.13 49 0 300 0
29APR26 8.75 P 0.00 0.00 0.00 0.63 -0.16 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.79 -0.18 47 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 -0.24 45 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.19 -0.20 49 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.39 -0.23 47 0 42 0
29APR26 10.00 P 1.60 1.70 1.60 1.61 -0.27 46 3 18 -3
29APR26 10.50 P 0.00 0.00 0.00 2.08 -0.27 45 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.58 -0.25 53 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.08 -0.25 60 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 3.57 -0.25 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.07 -0.25 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.07 -0.25 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.57 -0.25 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.07 -0.25 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.57 -0.25 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.07 -0.25 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.58 -0.24 118 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.07 -0.25 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 -0.04 49 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 -0.07 48 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.25 -0.08 49 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.09 49 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.43 -0.11 48 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.53 -0.12 47 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 -0.14 48 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.80 -0.15 47 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.96 -0.16 47 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.11 -0.22 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.30 -0.23 46 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.49 -0.24 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.70 -0.23 45 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.12 -0.26 42 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.62 -0.22 49 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.09 -0.25 48 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.58 -0.25 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.07 -0.26 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.57 -0.26 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.07 -0.26 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.57 -0.27 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.07 -0.26 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.57 -0.26 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.07 -0.26 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.57 -0.26 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.07 -0.26 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.58 -0.25 88 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.03 48 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.05 48 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.06 48 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.07 48 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.08 48 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.09 48 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.10 48 0 80 0
29JUN26 8.25 P 0.74 0.74 0.72 0.67 -0.12 47 30 115 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.80 -0.12 47 0 223 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 -0.14 47 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 -0.19 46 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 -0.18 47 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 -0.23 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 -0.23 45 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 -0.22 46 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.21 -0.23 45 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.27 42 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 -0.26 42 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 -0.26 45 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.08 -0.26 46 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.57 -0.26 0 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.07 -0.27 0 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.57 -0.27 0 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.07 -0.27 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.57 -0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.07 -0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.57 -0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.07 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.58 -0.25 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.07 -0.25 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.57 -0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.07 -0.25 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.57 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.07 -0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.57 -0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.57 -0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.57 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.57 -0.27 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 -0.05 48 0 18 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.09 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.54 -0.09 46 0 0 0
30JUL26 8.00 P 0.74 0.74 0.74 0.66 -0.09 47 30 30 +30
30JUL26 8.25 P 0.00 0.00 0.00 0.79 -0.12 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 -0.15 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 -0.13 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 -0.15 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.39 -0.19 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.53 -0.22 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.72 -0.22 46 0 0 0
30JUL26 10.00 P 1.80 1.80 1.80 1.90 -0.23 46 2 2 +2
30JUL26 10.50 P 0.00 0.00 0.00 2.30 -0.25 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.72 -0.25 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.05 48 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.07 47 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.09 47 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.10 47 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.12 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.12 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.12 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.09 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.14 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.12 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.14 47 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.18 48 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.22 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 -0.23 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.20 48 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 -0.22 47 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 -0.22 47 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 -0.22 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 -0.25 47 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 -0.25 47 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.61 -0.28 43 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 -0.28 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 -0.28 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 -0.26 48 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 -0.26 48 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 -0.27 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.07 -0.27 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.58 -0.26 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.07 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.57 -0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.07 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.57 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.07 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.57 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.57 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.57 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.57 -0.27 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.05 47 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.06 47 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.07 47 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.07 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.08 47 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.10 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.11 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.12 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.11 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.14 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 -0.12 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 -0.17 47 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.18 47 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 -0.18 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.22 47 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.21 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 -0.21 48 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 -0.23 48 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 -0.23 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.32 -0.24 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.75 -0.25 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.21 -0.22 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 -0.26 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.09 -0.29 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 -0.29 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.07 -0.29 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.59 -0.26 48 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 -0.26 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.58 -0.26 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.07 -0.27 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.08 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 -0.08 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.07 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.10 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.11 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.11 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 -0.06 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.12 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.14 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.15 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.16 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.19 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 -0.17 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 -0.18 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 -0.19 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 -0.21 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 -0.21 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.61 -0.21 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.02 -0.21 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.42 -0.24 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.84 -0.25 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.27 -0.25 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.72 -0.25 45 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.19 -0.24 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 -0.26 44 0 0 0
TOTAL PUT 83 9,075 -19
ALL CONTRACTS TOTAL 1,066,824 15,812,702 +492,848
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED