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 02 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 129 107 22 7,625 5,645 1,980 18
AAC AAC TECH (02018) 562 350 212 28,638 13,558 15,080 46
ACC ANHUI CONCH (00914) 2,063 579 1,484 30,243 15,382 14,861 36
AIA AIA (01299) 6,762 3,762 3,000 107,729 45,964 61,765 35
AIR AIR CHINA (00753) 357 93 264 27,992 12,725 15,267 52
AKS AKESO (09926) 718 360 358 10,110 5,950 4,160 57
ALB BABA (09988) 97,916 56,172 41,744 1,414,475 584,954 829,521 36
ALC ALUMINUM CORP OF CHINA (02600) 1,125 861 264 40,475 20,133 20,342 61
ALH ALI HEALTH (00241) 602 323 279 83,823 38,461 45,362 43
AMC CAM CSI300 (03188) 261 16 245 10,354 3,402 6,952 20
ANA ANTA SPORTS (02020) 6,822 3,635 3,187 145,972 73,944 72,028 31
BCM BANK OF COMM CO LTD (03328) 296 53 243 13,466 5,251 8,215 19
BEA BANK OF EAST ASIA (00023) 1,307 667 640 17,977 9,889 8,088 16
BIU BIDU (09888) 16,320 6,029 10,291 589,137 249,906 339,231 38
BLI BILIBILI (09626) 2,877 1,202 1,675 167,690 69,551 98,139 53
BOC BOC HK (HLDGS) LTD (02388) 2,904 1,839 1,065 46,821 21,597 25,224 20
BOM BEONE MEDICINES (06160) 684 443 241 17,445 6,879 10,566 43
BUD BUD APAC (01876) 1,502 596 906 22,601 8,113 14,488 23
BYA BYD (ADJ-A) (01211) 3 0 3 1,589 853 736 40
BYD BYD COMPANY (01211) 14,429 7,716 6,713 334,077 138,960 195,117 39
BYE BYD ELECTRONIC (00285) 1,571 697 874 26,274 12,239 14,035 45
CAT CATL (03750) 5,713 2,382 3,331 119,265 35,556 83,709 47
CCC CHINA COMM CONS (01800) 645 563 82 38,012 19,774 18,238 21
CCE CHINA COAL (01898) 3,127 1,370 1,757 39,352 16,469 22,883 40
CDA CHINA CINDA (01359) 50 50 0 2,688 1,828 860 40
CGN CGN POWER (01816) 126 108 18 11,060 5,404 5,656 35
CHQ CHINA HONGQIAO (01378) 556 249 307 20,204 13,452 6,752 49
CHT CHINA MOBILE LTD (00941) 11,604 5,860 5,744 198,166 97,931 100,235 11
CHU CHINA UNICOM LTD (00762) 1,778 56 1,722 54,627 26,361 28,266 23
CIT CITIC (00267) 822 634 188 22,898 11,984 10,914 24
CKH CKH HOLDINGS (00001) 803 314 489 44,273 26,429 17,844 28
CKP CK ASSET (01113) 456 179 277 11,264 5,412 5,852 24
CLI CHINA LIFE INSURANCE (02628) 10,540 7,044 3,496 228,495 101,968 126,527 45
CLP CLP HOLDINGS LTD (00002) 901 385 516 10,746 4,472 6,274 15
CMB CM BANK (03968) 2,394 1,552 842 142,822 52,606 90,216 24
CNC CNOOC LTD (00883) 22,952 15,679 7,273 367,815 191,854 175,961 40
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 325
COL CHINA OVERSEAS (00688) 597 300 297 25,696 13,918 11,778 33
COS COSCO SHIP HOLD (01919) 604 349 255 21,023 8,869 12,154 34
CPA CATHAY PACIFIC AIRWAYS (00293) 2,374 646 1,728 36,344 14,458 21,886 36
CPC CHINA PETROL & CHEM COR (00386) 9,698 4,421 5,277 193,579 84,628 108,951 32
CPI CPIC (02601) 1,160 307 853 69,913 30,972 38,941 41
CRC CHINA RAIL CONS (01186) 160 0 160 33,292 25,593 7,699 19
CRG CHINA RAILWAY (00390) 97 85 12 33,229 15,579 17,650 29
CRL CHINA RES LAND (01109) 694 125 569 44,286 24,420 19,866 32
CRP CHINA RES POWER (00836) 483 389 94 20,890 10,521 10,369 23
CSA CSOP A50 ETF (02822) 89 79 10 3,904 2,016 1,888 18
CSE CHINA SHENHUA (01088) 3,264 1,459 1,805 58,172 28,879 29,293 33
CSP CSPC PHARMA (01093) 6,155 2,127 4,028 75,057 38,714 36,343 58
CTB CITIC BANK (00998) 447 444 3 22,815 12,789 10,026 23
CTC CHINA TELECOM CORP LTD (00728) 905 637 268 48,784 21,047 27,737 20
CTS CITIC SEC (06030) 656 264 392 35,252 16,746 18,506 40
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 37
GAC GAC GROUP (02238) 23 19 4 5,023 1,752 3,271 31
GAH GEELY AUTO (00175) 7,690 3,328 4,362 51,428 23,789 27,639 50
GHL XINYI GLASS (00868) 175 80 95 6,941 3,409 3,532 35
GLI GANFENG LITHIUM (01772) 4,109 3,291 818 94,690 58,292 36,398 68
GLX GALAXY ENT (00027) 3,319 1,723 1,596 37,269 17,168 20,101 30
GWM GWMOTOR (02333) 5,604 2,830 2,774 69,091 29,934 39,157 43
HCF HSCEI ETF (02828) 1,597 472 1,125 20,854 8,127 12,727 24
HDO HAIDILAO (06862) 545 386 159 26,073 13,272 12,801 36
HEH POWER ASSETS (00006) 414 181 233 8,009 4,350 3,659 20
HES HAIER SMART HOME (06690) 500 176 324 11,826 6,058 5,768 33
HEX HK EXCHANGES & CLEARING (00388) 28,934 14,090 14,844 380,683 183,902 196,781 23
HGN HENGAN INT'L (01044) 36 34 2 7,254 4,013 3,241 21
HKB HSBC HOLDINGS PLC (00005) 35,812 16,386 19,426 365,933 151,986 213,947 33
HKG HONG KONG & CHINA GAS (00003) 984 163 821 21,569 8,712 12,857 17
HLD HENDERSON LAND DEV LTD (00012) 532 263 269 19,302 11,146 8,156 28
HNP HUANENG POWER INT INC (00902) 426 396 30 48,872 28,830 20,042 34
HOS HUA HONG SEMI (01347) 635 342 293 12,545 5,766 6,779 61
HRB HORIZON ROBOTICS (09660) 383 216 167 29,199 14,441 14,758 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 22
INB INNOVENT BIO (01801) 1,569 734 835 18,544 7,410 11,134 47
JDC JD (09618) 16,309 8,244 8,065 306,102 118,916 187,186 27
JDH JD HEALTH (06618) 923 725 198 16,919 8,705 8,214 43
JXC JIANGXI COPPER (00358) 603 365 238 26,342 13,157 13,185 55
KDS KINGDEE INT'L (00268) 752 366 386 23,107 12,196 10,911 49
KLE KUNLUN ENERGY (00135) 101 100 1 6,158 2,304 3,854 21
KSO KINGSOFT (03888) 1,056 732 324 23,016 13,350 9,666 40
KST KUAISHOU (01024) 18,022 9,517 8,505 358,998 173,769 185,229 41
LAO LAOPU GOLD (06181) 387 134 253 34,448 9,954 24,494 54
LAU LI AUTO (02015) 6,307 3,242 3,065 198,796 85,161 113,635 44
LEN LENOVO GROUP (00992) 4,600 1,769 2,831 176,402 96,620 79,782 36
LNI LI NING (02331) 2,186 1,332 854 78,482 42,902 35,580 41
LNK LINK REIT (00823) 2,109 1,242 867 40,279 22,311 17,968 19
MDG MIDEA GROUP (00300) 1,095 578 517 17,189 7,366 9,823 26
MEN MENGNIU DAIRY (02319) 1,057 537 520 34,566 16,010 18,556 34
MET MEITUAN DIANPING (03690) 71,303 39,008 32,295 1,090,970 546,796 544,174 36
MGM MGM CHINA (02282) 291 115 176 25,313 19,838 5,475 34
MIU XIAOMI (01810) 57,926 36,865 21,061 984,572 513,286 471,286 39
MOL CMOC (03993) 295 155 140 6,839 3,868 2,971 52
MSB MINSHENG BANK (01988) 105 105 0 6,218 3,439 2,779 26
MTR MTR CORPORATION LTD (00066) 2,034 964 1,070 26,864 11,967 14,897 18
NBM CNBM (03323) 246 69 177 19,556 8,909 10,647 49
NCL NCI (01336) 1,270 711 559 16,289 8,026 8,263 42
NFU NONGFU SPRING (09633) 481 207 274 13,179 6,227 6,952 34
NTE NTES (09999) 637 313 324 30,424 12,743 17,681 35
NWD NEW WORLD DEV CO LTD (00017) 1,090 452 638 45,023 13,531 31,492 59
ORT NEW ORIENTAL (09901) 387 168 219 9,889 4,816 5,073 47
PAI PING AN INSURANCE LTD (02318) 18,259 8,912 9,347 782,086 367,383 414,703 30
PEC PETROCHINA CO LTD (00857) 7,283 3,611 3,672 373,357 192,668 180,689 39
PEN XPENG (09868) 5,046 2,586 2,460 244,475 97,092 147,383 56
PHT PA GOODDOCTOR (01833) 823 450 373 16,852 10,472 6,380 52
PIC PICC P&C (02328) 387 188 199 13,505 5,783 7,722 30
PIN PICC GROUP (01339) 118 64 54 8,639 4,436 4,203 35
POP POP MART (09992) 47,161 13,872 33,289 418,262 154,192 264,070 49
SAN SANDS CHINA LTD (01928) 1,946 918 1,028 106,481 48,655 57,826 35
SBO SBP GROUP (01177) 690 218 472 14,555 7,932 6,623 40
SET SENSETIME (00020) 127 76 51 15,132 10,495 4,637 50
SHK SUN HUNG KAI PPT LTD (00016) 2,537 561 1,976 19,989 9,955 10,034 34
SHL XINYI SOLAR (00968) 868 347 521 35,708 11,992 23,716 46
SHZ SHENZHOU INTL (02313) 3,019 1,511 1,508 20,733 10,765 9,968 36
SMC SMIC (00981) 6,187 3,032 3,155 72,433 38,302 34,131 42
SNO SUNNY OPT (02382) 5,147 2,683 2,464 58,203 23,471 34,732 43
SNP SINOPHARM (01099) 111 73 38 11,076 5,289 5,787 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 118 95 23 4,441 2,471 1,970 28
TCH TENCENT HOLDINGS LTD (00700) 129,642 74,001 55,641 1,679,674 926,681 752,993 27
TIC TECHTRONIC IND (00669) 731 337 394 21,534 13,890 7,644 39
TRF TRACKER FUND OF HK (02800) 2,114 714 1,400 44,084 19,414 24,670 22
TRP TRIP.COM (09961) 2,104 1,101 1,003 101,611 37,526 64,085 33
VNK CHINA VANKE (02202) 1,865 490 1,375 62,186 15,266 46,920 41
WEB WB ( NIL) 0 0 0 0 0 0 12
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 273 85 188 4,859 2,383 2,476 33
WHL THE WHARF (HLDGS) LTD (00004) 3 0 3 966 545 421 28
WWC WANT WANT CHINA (00151) 51 40 11 2,779 1,258 1,521 24
WXA WUXI APPTEC (02359) 417 195 222 14,943 5,706 9,237 46
WXB WUXI BIO (02269) 4,036 2,051 1,985 126,130 68,005 58,125 50
XAB ABC ($0.001) (01288) 214 160 54 29,487 13,075 16,412 25
XBC BANK OF CHINA ($0.001) (03988) 27,251 9,868 17,383 569,188 284,897 284,291 20
XCC CCB ($0.001) (00939) 18,638 5,179 13,459 469,021 174,866 294,155 21
XIC ICBC ($0.001) (01398) 10,808 4,180 6,628 422,156 194,807 227,349 22
XPB PSBC ($0.001) (01658) 73 34 39 7,179 3,384 3,795 19
XTW CHINA TOWER ($0.001) (00788) 2,750 1,280 1,470 41,739 26,861 14,878 23
YZC YANKUANG ENERGY (01171) 735 588 147 46,031 20,951 25,080 48
ZAO ZA ONLINE (06060) 399 366 33 10,721 6,969 3,752 36
ZJG ZIJIN GOLD INTL (02259) 547 145 402 27,763 13,755 14,008 64
ZJM ZIJIN MINING GROUP (02899) 7,694 5,198 2,496 136,170 45,475 90,695 52
ZSH ZHONGSHENG HLDG (00881) 162 111 51 18,498 9,455 9,043 48
TOTAL 844,253 432,002 412,251 16,082,305 7,549,057 8,533,248
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 140.00 6,783 6.42 48 6.78 4.88 7,754 +0.72 +12.63
C TCH 29APR26 510.00 6,499 8.02 29 9.50 6.99 26,911 -2.40 -23.03
P XBC 29JUN26 4.60 6,430 0.041 20 0.062 0.056 8,645 -0.008 -16.327
C TCH 28MAY26 520.00 6,218 10.78 30 11.56 10.00 13,231 -2.17 -16.76
C TCH 29JUN26 540.00 6,082 10.46 29 11.03 10.19 9,227 -2.25 -17.70
P TCH 29JUN26 540.00 6,036 63.77 29 66.00 63.56 7,697 +5.57 +9.57
P POP 29APR26 142.50 5,601 7.88 49 7.91 6.01 7,190 +1.15 +17.09
C CNC 10APR26 28.00 5,219 0.29 40 0.45 0.28 4,918 -0.02 -6.45
P POP 28MAY26 145.00 5,068 14.68 53 14.76 11.93 15,377 +1.75 +13.53
C ALB 30DEC26 130.00 5,005 12.94 42 13.20 12.50 7,129 -1.74 -11.85
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 29JUN26 300.00 0 0.15 56 0.00 0.00 173 +0.14 +1,400.00
P CAT 29JUN26 295.00 0 0.13 56 0.00 0.00 52 +0.12 +1,200.00
P CAT 29JUN26 310.00 0 0.24 56 0.00 0.00 48 +0.22 +1,100.00
P CAT 29JUN26 320.00 0 0.34 56 0.00 0.00 66 +0.31 +1,033.33
C PAI 29JUN26 90.00 0 0.11 42 0.00 0.00 890 +0.10 +1,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 02APR26 87.50 91 0.00 0 0.62 0.01 186 -0.93 -100.00
C AIA 02APR26 90.00 0 0.00 0 0.00 0.00 113 -0.17 -100.00
C AIA 02APR26 92.50 0 0.00 0 0.00 0.00 36 -0.02 -100.00
C AIA 02APR26 95.00 0 0.00 0 0.00 0.00 4 -0.01 -100.00
C AIA 02APR26 97.50 0 0.00 0 0.00 0.00 4 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.05
29APR26 9.75 C 0.00 0.00 0.00 6.32 -0.13 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.07 -0.13 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.57 -0.13 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.07 -0.14 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.08 -0.10 23 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.58 -0.10 18 0 0 0
29APR26 15.00 C 1.21 1.21 1.21 1.11 -0.10 19 3 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.69 -0.09 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.09 17 0 15 0
29APR26 16.50 C 0.17 0.17 0.14 0.15 -0.05 17 19 1,401 +19
29APR26 17.00 C 0.05 0.05 0.05 0.06 -0.03 18 50 318 +50
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,633 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.34 -0.12 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.09 -0.12 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.59 -0.12 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.09 -0.12 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.07 -0.16 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.60 -0.11 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.11 -0.10 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.63 -0.10 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.18 -0.10 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.80 -0.08 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.48 -0.08 16 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 -0.05 17 0 45 0
28MAY26 17.00 C 0.15 0.15 0.15 0.14 -0.03 17 3 54 +3
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 64 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.50 C 0.01 0.01 0.01 0.01 0.00 23 10 20 +10
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 -0.10 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 -0.10 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.61 -0.11 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.57 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.11 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.15 -0.11 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 -0.10 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 -0.10 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 -0.09 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.08 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.06 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.05 16 0 164 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.13 -0.10 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.09 -0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.09 -0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.67 -0.11 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.20 -0.11 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.75 -0.11 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.35 -0.09 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.99 -0.09 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.68 -0.07 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.46 -0.06 16 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 -0.05 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 -0.04 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.13 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.15 -0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.12 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.11 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 -0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 -0.10 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.06 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.03 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.22 -0.13 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 -0.11 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 -0.10 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.09 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 -0.08 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.07 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.08 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.04 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.04 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 31 0
30DEC26 18.50 C 0.29 0.29 0.28 0.26 -0.02 17 22 34 -22
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.13 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.63 -0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.16 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.23 -0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.10 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.46 -0.10 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 -0.09 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.08 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.44 -0.07 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 -0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.07 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 107 5,645 +60
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 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 31 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 75 0
29APR26 15.00 P 0.06 0.06 0.06 0.04 +0.01 19 5 186 0
29APR26 15.50 P 0.11 0.14 0.11 0.11 +0.01 18 12 81 -10
29APR26 16.00 P 0.00 0.00 0.00 0.30 +0.05 19 0 131 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.08 18 0 46 0
29APR26 17.00 P 0.00 0.00 0.00 0.99 +0.08 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 +0.13 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.48 +0.13 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.98 +0.13 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.98 +0.13 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.98 +0.13 65 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.98 +0.13 72 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.98 +0.13 79 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.98 +0.13 85 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.98 +0.13 91 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 43 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 34 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 0.00 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 22 0
28MAY26 15.50 P 0.20 0.24 0.20 0.20 +0.02 17 5 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.40 +0.05 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.69 +0.08 18 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 1.04 +0.07 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.47 +0.08 16 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.99 +0.14 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.49 +0.14 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.99 +0.14 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.99 +0.14 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.99 +0.14 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.99 +0.14 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.99 +0.14 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.99 +0.14 64 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 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 +0.05 17 0 30 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.07 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.10 +0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.51 +0.09 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.96 +0.09 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.14 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.14 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.14 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 +0.14 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.99 +0.14 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.14 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 +0.14 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.14 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.99 +0.14 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 +0.04 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.81 +0.04 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.15 +0.07 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.54 +0.08 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.98 +0.09 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.99 +0.14 22 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.49 +0.14 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.99 +0.14 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.99 +0.14 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.99 +0.14 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.99 +0.14 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.99 +0.14 44 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 24 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 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.03 17 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.06 17 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 +0.06 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 +0.08 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.09 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.48 +0.09 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 +0.15 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.14 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.14 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 +0.14 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.14 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.14 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 +0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 +0.14 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.99 +0.14 44 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 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.04 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 +0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.08 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 +0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 +0.11 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 +0.12 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.12 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 +0.13 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.13 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.03 +0.14 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 +0.17 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.18 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.99 +0.14 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.04 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 +0.04 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.05 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 +0.09 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.09 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 +0.10 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 +0.10 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 +0.11 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 +0.12 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 +0.10 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.77 +0.09 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 +0.13 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 +0.13 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 +0.16 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.08 +0.18 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.04 +0.18 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 +0.18 27 0 0 0
TOTAL PUT 22 1,980 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 33.88
29APR26 23.00 C 0.00 0.00 0.00 10.97 -0.58 72 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.00 -0.55 70 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.06 -0.44 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.05 -0.47 62 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.01 -0.54 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.03 -0.58 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.12 -0.57 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.27 -0.53 45 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.48 -0.49 45 0 69 0
29APR26 32.00 C 2.78 2.78 2.78 2.85 -0.36 47 15 214 0
29APR26 33.00 C 2.21 2.21 2.14 2.21 -0.30 46 22 369 +22
29APR26 34.00 C 1.95 1.95 1.93 1.70 -0.26 47 34 392 +17
29APR26 35.00 C 1.15 1.15 1.15 1.21 -0.27 45 8 388 0
29APR26 36.00 C 0.00 0.00 0.00 0.88 -0.18 45 0 458 0
29APR26 37.00 C 0.52 0.52 0.52 0.63 -0.13 45 1 285 0
29APR26 38.00 C 0.50 0.50 0.39 0.43 -0.11 45 16 275 -16
29APR26 39.00 C 0.35 0.35 0.35 0.29 -0.08 45 3 347 +3
29APR26 40.00 C 0.19 0.19 0.19 0.20 -0.06 45 5 255 0
29APR26 41.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 212 0
29APR26 42.00 C 0.10 0.10 0.10 0.09 -0.02 46 10 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 177 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.00 -0.76 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.10 -0.56 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.09 -0.56 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.06 -0.64 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.28 -0.50 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.32 -0.73 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.50 -0.54 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.74 -0.48 45 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.04 -0.44 45 0 90 0
28MAY26 32.00 C 3.45 3.45 3.41 3.47 -0.33 46 30 216 -30
28MAY26 33.00 C 0.00 0.00 0.00 2.87 -0.34 45 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 2.38 -0.28 45 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 1.92 -0.22 45 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 1.51 -0.21 44 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 1.23 -0.15 45 0 235 0
28MAY26 38.00 C 1.21 1.21 1.05 0.99 -0.11 45 3 184 +2
28MAY26 39.00 C 0.00 0.00 0.00 0.76 -0.11 44 0 157 0
28MAY26 40.00 C 0.00 0.00 0.00 0.60 -0.10 45 0 195 0
28MAY26 41.00 C 0.00 0.00 0.00 0.47 -0.08 45 0 262 0
28MAY26 42.00 C 0.50 0.50 0.40 0.37 -0.05 45 30 171 +9
28MAY26 43.00 C 0.40 0.40 0.37 0.28 -0.05 45 30 104 +30
28MAY26 44.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 11.09 -0.67 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.10 -0.79 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.26 -0.61 51 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 8.34 -0.69 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.43 -0.56 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.64 -0.51 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.83 -0.68 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.13 -0.39 45 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.48 -0.42 45 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 3.95 -0.33 46 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 3.42 -0.31 46 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 2.97 -0.25 46 0 484 0
29JUN26 35.00 C 2.42 2.42 2.42 2.47 -0.28 45 15 461 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.09 -0.21 45 0 1,019 0
29JUN26 37.00 C 1.66 1.66 1.66 1.78 -0.16 45 15 191 +1
29JUN26 38.00 C 0.00 0.00 0.00 1.49 -0.15 45 0 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.26 -0.11 45 0 67 0
29JUN26 40.00 C 1.03 1.03 1.03 1.05 -0.11 45 1 126 +1
29JUN26 41.00 C 0.00 0.00 0.00 0.85 -0.11 45 0 75 0
29JUN26 42.00 C 0.66 0.66 0.66 0.72 -0.11 45 4 27 0
29JUN26 43.00 C 0.55 0.55 0.55 0.58 -0.11 45 1 34 +1
29JUN26 44.00 C 0.53 0.53 0.53 0.47 -0.09 45 1 82 0
29JUN26 45.00 C 0.40 0.40 0.40 0.39 -0.09 45 1 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 -0.05 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 10.10 -0.84 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.41 -0.65 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.53 -0.65 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.77 -0.60 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.96 -0.62 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.10 -0.75 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.49 -0.46 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.89 -0.41 45 0 0 0
30JUL26 32.00 C 4.45 4.45 4.45 4.43 -0.31 46 15 15 +15
30JUL26 33.00 C 3.91 3.91 3.88 3.93 -0.31 46 29 1 +1
30JUL26 34.00 C 3.40 3.40 3.40 3.43 -0.31 46 15 15 +15
30JUL26 35.00 C 0.00 0.00 0.00 3.03 -0.25 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.62 -0.21 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.27 -0.19 45 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 1.99 -0.15 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.73 -0.12 45 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 1.49 -0.10 45 0 0 0
30JUL26 41.00 C 1.55 1.55 1.55 1.27 -0.12 45 15 17 +15
30JUL26 42.00 C 0.00 0.00 0.00 1.10 -0.09 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.95 -0.08 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.44 -0.72 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.61 -0.71 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.82 -0.70 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 -0.68 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.40 -0.58 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.69 -0.56 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.00 -0.58 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.31 -0.43 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.79 -0.54 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.27 -0.32 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.82 -0.29 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 4.39 -0.24 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.96 -0.22 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.56 -0.21 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 3.20 -0.20 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.88 -0.18 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.59 -0.15 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 -0.14 46 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.13 46 0 31 0
29SEP26 42.00 C 1.83 1.83 1.78 1.92 -0.08 47 30 115 +24
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.15 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 -0.12 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.15 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.09 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 -0.12 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.08 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.08 46 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.07 46 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.03 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.06 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.03 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.99 -0.74 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.28 -0.67 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.55 -0.65 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.79 -0.69 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.25 -0.51 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.62 -0.48 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 -0.53 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.35 -0.56 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.80 -0.50 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.29 -0.49 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.96 -0.31 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.46 -0.28 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.04 -0.26 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.64 -0.25 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.28 -0.20 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.94 -0.19 46 0 20 0
30DEC26 39.00 C 0.00 0.00 0.00 3.63 -0.17 46 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 3.34 -0.16 46 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.08 -0.15 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.82 -0.15 46 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 -0.22 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 -0.21 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.20 -0.21 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 -0.21 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.86 -0.12 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.12 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.57 -0.07 46 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 12.56 -0.57 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.93 -0.42 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.24 -0.55 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.40 -0.72 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.88 -0.58 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.27 -0.57 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.58 -0.50 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.22 -0.30 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.64 -0.47 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.14 -0.50 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.58 -0.56 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.34 -0.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.93 -0.24 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 5.54 -0.21 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.18 -0.22 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.84 -0.21 46 0 2 0
30MAR27 39.00 C 4.48 4.48 4.48 4.48 -0.24 46 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 4.19 -0.22 46 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 3.92 -0.20 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.69 -0.17 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.45 -0.11 46 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.24 -0.16 46 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.04 -0.11 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 -0.15 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.52 -0.29 45 0 1 0
TOTAL CALL 350 13,558 +126
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 +0.07 46 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.34 +0.10 45 0 138 0
29APR26 31.00 P 0.42 0.65 0.42 0.57 +0.15 46 51 287 -17
29APR26 32.00 P 0.00 0.00 0.00 0.85 +0.19 45 0 341 0
29APR26 33.00 P 1.25 1.30 1.25 1.26 +0.25 46 30 625 -10
29APR26 34.00 P 0.00 0.00 0.00 1.67 +0.23 44 0 781 0
29APR26 35.00 P 0.00 0.00 0.00 2.23 +0.31 43 0 574 0
29APR26 36.00 P 0.00 0.00 0.00 2.87 +0.28 43 0 637 0
29APR26 37.00 P 0.00 0.00 0.00 3.70 +0.48 45 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 4.51 +0.52 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.37 +0.55 45 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 6.27 +0.57 45 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 7.13 +0.47 36 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.16 +0.55 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 9.14 +0.54 45 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 10.13 +0.55 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.12 +0.55 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.12 +0.56 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.12 +0.53 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.12 +0.56 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.12 +0.55 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.28 +0.07 45 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.43 +0.10 45 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.63 +0.13 45 0 159 0
28MAY26 30.00 P 1.01 1.03 1.01 0.90 +0.17 45 20 153 -12
28MAY26 31.00 P 1.07 1.18 1.07 1.23 +0.22 46 3 225 -3
28MAY26 32.00 P 1.45 1.60 1.45 1.62 +0.26 45 3 292 +3
28MAY26 33.00 P 0.00 0.00 0.00 2.04 +0.26 45 0 265 0
28MAY26 34.00 P 0.00 0.00 0.00 2.53 +0.26 44 0 320 0
28MAY26 35.00 P 0.00 0.00 0.00 3.10 +0.30 44 0 182 0
28MAY26 36.00 P 0.00 0.00 0.00 3.74 +0.38 44 0 155 0
28MAY26 37.00 P 0.00 0.00 0.00 4.50 +0.33 45 0 66 0
28MAY26 38.00 P 0.00 0.00 0.00 5.26 +0.49 45 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.06 +0.50 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.98 +0.54 47 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.92 +0.65 50 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.79 +0.70 49 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.54 +0.42 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.63 +0.58 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.56 +0.67 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.55 +0.65 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.41 +0.63 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.41 +0.60 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 +0.08 45 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.58 +0.10 45 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.13 46 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 +0.16 46 0 94 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 +0.20 46 0 124 0
29JUN26 31.00 P 1.86 1.86 1.73 1.73 +0.19 45 18 177 +18
29JUN26 32.00 P 0.00 0.00 0.00 2.17 +0.23 46 0 340 0
29JUN26 33.00 P 2.73 2.73 2.73 2.55 +0.18 44 3 681 0
29JUN26 34.00 P 0.00 0.00 0.00 3.09 +0.24 44 0 295 0
29JUN26 35.00 P 0.00 0.00 0.00 3.66 +0.27 44 0 326 0
29JUN26 36.00 P 3.80 3.80 3.80 4.28 +0.34 44 6 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 5.06 +0.39 45 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 5.92 +0.56 47 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 6.55 +0.35 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.29 +0.40 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.10 +0.31 44 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.98 +0.46 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.04 +0.65 49 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.75 +0.48 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.79 +0.68 48 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 +0.66 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.53 +0.71 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.50 +0.54 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.48 +0.57 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.51 +0.77 50 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.87 +0.61 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.36 +0.57 51 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.91 +0.73 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.46 +0.64 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.94 +0.63 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.43 +0.63 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.85 +0.57 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.36 +0.58 75 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.85 +0.59 78 0 0 0
30JUL26 24.00 P 0.46 0.50 0.46 0.33 +0.05 45 45 45 +45
30JUL26 25.00 P 0.63 0.63 0.63 0.46 +0.07 45 15 15 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.63 +0.08 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.85 +0.10 45 0 1 0
30JUL26 28.00 P 1.28 1.28 1.28 1.11 +0.13 45 3 3 +3
30JUL26 29.00 P 0.00 0.00 0.00 1.42 +0.16 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.77 +0.18 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.19 +0.23 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.58 +0.21 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 3.06 +0.24 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.55 +0.24 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.15 +0.30 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.74 +0.31 44 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 5.57 +0.50 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.19 +0.46 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.02 +0.54 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.63 +0.40 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.48 +0.48 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.35 +0.54 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.19 +0.60 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.08 46 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.12 46 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 +0.17 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 +0.16 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.77 +0.20 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 +0.21 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.54 +0.26 47 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.92 +0.20 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 3.36 +0.20 46 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 +0.21 46 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 +0.23 45 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 4.93 +0.24 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 +0.26 45 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 +0.30 45 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 7.03 +0.46 47 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 7.68 +0.46 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.37 +0.51 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.14 +0.46 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.85 +0.41 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.75 +0.57 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.60 +0.57 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.36 +0.58 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.23 +0.42 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.14 +0.68 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.16 +0.83 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.87 +0.65 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.97 +0.85 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.09 +0.65 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.49 +0.62 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.91 +0.62 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.46 +0.58 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.95 +0.63 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.43 +0.63 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.88 +0.60 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.50 +0.72 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.12 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.12 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.16 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 +0.17 46 0 0 0
30DEC26 27.00 P 2.15 2.15 2.15 2.11 +0.20 46 15 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.46 +0.18 46 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 +0.19 46 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 +0.18 46 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 +0.19 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 +0.21 45 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 +0.21 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 5.19 +0.24 45 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 5.76 +0.26 45 0 44 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.26 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.27 44 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.75 +0.39 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 +0.40 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.11 +0.41 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.94 +0.58 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 +0.50 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.37 +0.49 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.24 +0.61 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.02 +0.58 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.83 +0.58 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.80 +0.74 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.51 +0.60 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.30 +0.54 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.13 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.17 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.16 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 +0.21 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.61 +0.17 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 +0.17 46 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.41 +0.19 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 +0.19 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 4.27 +0.19 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.79 +0.24 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.31 +0.26 45 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.86 +0.28 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 +0.31 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.00 +0.28 44 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.63 +0.29 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 +0.36 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 +0.44 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 +0.37 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.53 +0.53 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.22 +0.49 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.93 +0.50 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.80 +0.60 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.65 +0.68 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.45 +0.71 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.04 +0.42 44 0 0 0
TOTAL PUT 212 15,080 +42
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$ 21.06
29APR26 16.00 C 0.00 0.00 0.00 5.09 -0.58 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 -0.54 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.10 -0.53 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.61 -0.50 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.14 -0.49 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.68 -0.47 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.31 -0.37 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.84 -0.40 36 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.44 -0.43 34 0 135 0
29APR26 21.00 C 0.98 0.98 0.98 0.85 -0.26 35 15 301 0
29APR26 22.00 C 0.50 0.50 0.37 0.46 -0.14 35 60 597 +5
29APR26 23.00 C 0.22 0.22 0.16 0.22 -0.07 35 126 3,467 0
29APR26 24.00 C 0.10 0.10 0.10 0.10 -0.02 36 38 282 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.12 -0.67 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.67 -0.55 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.10 -0.64 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.63 -0.63 21 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.29 -0.46 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.87 -0.44 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.48 -0.41 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.11 -0.39 35 0 0 0
28MAY26 20.00 C 1.76 1.76 1.76 1.82 -0.32 36 25 94 +5
28MAY26 21.00 C 0.00 0.00 0.00 1.21 -0.29 34 0 207 0
28MAY26 22.00 C 0.83 0.83 0.83 0.78 -0.20 34 15 277 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.49 -0.13 34 0 541 0
28MAY26 24.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 860 0
28MAY26 25.00 C 0.17 0.17 0.17 0.17 -0.06 35 9 559 0
28MAY26 26.00 C 0.10 0.10 0.10 0.10 -0.03 35 1 77 +1
28MAY26 27.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.62 -0.46 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.10 -0.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.15 -0.64 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.67 -0.57 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.30 -0.47 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.66 -0.64 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.34 -0.45 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.94 -0.42 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.56 -0.39 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.21 -0.36 35 0 0 0
29JUN26 20.00 C 1.89 1.89 1.89 1.89 -0.37 35 15 1 -15
29JUN26 21.00 C 1.48 1.48 1.48 1.34 -0.30 35 15 45 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 -0.21 35 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 -0.14 35 0 316 0
29JUN26 24.00 C 0.44 0.44 0.44 0.42 -0.10 35 45 1,271 +45
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 1,372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 367 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 37 0 126 0
29JUN26 31.00 C 0.05 0.05 0.05 0.01 0.00 34 1 15 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.19 -0.60 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.67 -0.57 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.30 -0.55 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.75 -0.56 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.41 -0.44 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.03 -0.41 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.67 -0.37 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.34 -0.34 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.05 -0.32 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.52 -0.27 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.12 -0.20 35 0 0 0
30JUL26 23.00 C 0.89 0.89 0.76 0.81 -0.16 35 30 45 +15
30JUL26 24.00 C 0.61 0.61 0.56 0.59 -0.11 35 30 45 +30
30JUL26 25.00 C 0.00 0.00 0.00 0.42 -0.07 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.19 -0.62 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 -0.69 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.30 -0.55 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.96 -0.48 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.40 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.23 -0.34 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.33 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.61 -0.32 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.35 -0.24 35 0 0 0
29SEP26 21.00 C 2.02 2.02 2.02 1.82 -0.25 34 15 75 +15
29SEP26 22.00 C 1.54 1.54 1.36 1.44 -0.18 34 60 106 +60
29SEP26 23.00 C 0.00 0.00 0.00 1.13 -0.14 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 -0.12 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.68 -0.10 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 36 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.21 -0.65 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.80 -0.65 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.45 -0.53 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.08 -0.52 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.85 -0.29 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.54 -0.26 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.25 -0.24 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.98 -0.22 34 0 0 0
30DEC26 20.00 C 2.67 2.67 2.67 2.65 -0.28 32 15 15 +15
30DEC26 21.00 C 2.41 2.41 2.32 2.21 -0.25 33 49 92 +32
30DEC26 22.00 C 1.96 1.96 1.96 1.83 -0.21 33 15 72 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.51 -0.18 33 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.24 -0.16 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 -0.13 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.86 -0.10 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 -0.05 34 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.35 -0.59 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.98 -0.55 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.67 -0.49 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.34 -0.49 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.04 -0.46 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.86 -0.33 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.58 -0.31 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.33 -0.29 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.00 -0.37 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.56 -0.28 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.18 -0.25 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.87 -0.20 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.59 -0.17 33 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.32 -0.17 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.14 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.11 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.69 -0.07 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.03 33 0 22 0
TOTAL CALL 579 15,382 +237
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29APR26 17.50 P 0.06 0.06 0.06 0.03 +0.02 38 15 45 0
29APR26 18.00 P 0.08 0.10 0.08 0.05 +0.03 37 150 310 +135
29APR26 18.50 P 0.00 0.00 0.00 0.09 +0.05 37 0 70 0
29APR26 19.00 P 0.21 0.22 0.21 0.15 +0.08 36 105 66 +9
29APR26 19.50 P 0.30 0.30 0.30 0.25 +0.13 36 15 40 -1
29APR26 20.00 P 0.35 0.42 0.35 0.39 +0.18 36 40 715 -15
29APR26 21.00 P 0.56 0.84 0.56 0.79 +0.27 36 187 945 +11
29APR26 22.00 P 1.34 1.44 1.34 1.39 +0.38 36 45 925 +15
29APR26 23.00 P 0.00 0.00 0.00 2.17 +0.48 38 0 662 0
29APR26 24.00 P 0.00 0.00 0.00 3.10 +0.58 43 0 187 0
29APR26 25.00 P 0.00 0.00 0.00 4.04 +0.60 47 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 5.05 +0.63 56 0 60 0
29APR26 27.00 P 0.00 0.00 0.00 6.00 +0.58 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.08 +0.63 73 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.00 +0.58 69 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.12 +0.70 91 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.05 +0.63 88 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.00 +0.56 86 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.00 +0.58 91 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.05 +0.63 104 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.12 +0.70 119 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.08 +0.66 118 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
28MAY26 17.50 P 0.18 0.18 0.18 0.11 +0.04 35 15 64 +15
28MAY26 18.00 P 0.19 0.19 0.19 0.17 +0.06 35 30 47 +25
28MAY26 18.50 P 0.00 0.00 0.00 0.25 +0.09 35 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.36 +0.12 35 0 47 0
28MAY26 19.50 P 0.48 0.48 0.48 0.50 +0.15 35 45 91 +30
28MAY26 20.00 P 0.61 0.64 0.61 0.67 +0.18 35 90 273 -30
28MAY26 21.00 P 0.99 1.06 0.99 1.11 +0.25 35 39 179 +39
28MAY26 22.00 P 1.75 1.75 1.75 1.71 +0.34 36 15 168 -15
28MAY26 23.00 P 0.00 0.00 0.00 2.37 +0.36 35 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.18 +0.45 35 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 4.13 +0.47 39 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.05 +0.57 40 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.03 +0.59 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.10 +0.65 54 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.10 +0.68 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.12 +0.70 65 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.05 +0.63 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.15 +0.71 76 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.11 +0.69 76 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.05 +0.63 75 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.12 +0.70 85 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.12 +0.70 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 +0.09 36 0 34 0
29JUN26 17.50 P 0.00 0.00 0.00 0.34 +0.11 35 0 47 0
29JUN26 18.00 P 0.44 0.52 0.44 0.46 +0.14 36 30 247 +30
29JUN26 18.50 P 0.66 0.66 0.66 0.61 +0.17 36 15 88 0
29JUN26 19.00 P 0.79 0.79 0.79 0.78 +0.20 36 15 155 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.99 +0.24 36 0 60 0
29JUN26 20.00 P 0.99 1.19 0.99 1.19 +0.24 35 18 96 +15
29JUN26 21.00 P 0.00 0.00 0.00 1.73 +0.32 36 0 134 0
29JUN26 22.00 P 2.38 2.38 2.38 2.32 +0.35 34 15 446 0
29JUN26 23.00 P 3.10 3.10 3.10 3.10 +0.45 35 40 331 -40
29JUN26 24.00 P 3.90 3.90 3.90 3.90 +0.46 35 10 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.86 +0.55 39 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.70 +0.45 37 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.66 +0.60 39 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.66 +0.65 43 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.58 +0.60 40 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.65 +0.71 49 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.54 +0.58 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.53 +0.60 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.63 +0.71 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.63 +0.72 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.62 +0.75 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.63 +0.75 67 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 +0.09 36 0 0 0
30JUL26 17.00 P 0.36 0.42 0.36 0.38 +0.12 36 18 18 +18
30JUL26 17.50 P 0.00 0.00 0.00 0.49 +0.14 36 0 0 0
30JUL26 18.00 P 0.57 0.57 0.57 0.63 +0.17 36 15 19 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.80 +0.20 36 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.98 +0.22 36 0 0 0
30JUL26 19.50 P 1.07 1.07 1.07 1.19 +0.25 36 15 75 +15
30JUL26 20.00 P 0.00 0.00 0.00 1.41 +0.28 35 0 18 0
30JUL26 21.00 P 1.64 1.64 1.64 1.91 +0.31 35 1 1 +1
30JUL26 22.00 P 0.00 0.00 0.00 2.56 +0.39 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.29 +0.45 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.10 +0.48 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.94 +0.51 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.83 +0.53 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.74 +0.58 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.69 +0.60 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.58 +0.53 35 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.65 +0.63 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.62 +0.63 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.09 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.48 +0.12 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 +0.14 35 0 39 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 +0.16 36 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 +0.19 36 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 1.09 +0.21 36 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.30 +0.24 36 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.52 +0.25 36 0 30 0
29SEP26 20.00 P 1.77 1.80 1.77 1.77 +0.28 36 40 203 +15
29SEP26 21.00 P 0.00 0.00 0.00 2.33 +0.34 36 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 +0.39 36 0 47 0
29SEP26 23.00 P 3.66 3.66 3.66 3.67 +0.41 37 100 140 -100
29SEP26 24.00 P 4.40 4.40 4.40 4.43 +0.44 37 250 156 -141
29SEP26 25.00 P 5.20 5.20 5.20 5.26 +0.50 38 111 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.09 +0.49 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.99 +0.53 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.94 +0.71 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.75 +0.60 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.76 +0.57 41 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.71 +0.70 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.70 +0.73 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.68 +0.75 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.63 +0.72 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.62 +0.75 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.63 +0.75 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.11 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.14 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 +0.15 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 +0.18 34 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.18 +0.18 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 +0.22 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 +0.23 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.84 +0.26 34 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 +0.27 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.65 +0.32 35 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.28 +0.38 35 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.38 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.71 +0.42 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 +0.45 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.28 +0.44 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 +0.50 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.06 +0.59 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.96 +0.61 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.87 +0.62 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.80 +0.63 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 +0.67 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.68 +0.68 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.67 +0.72 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.63 +0.59 41 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.63 +0.75 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.14 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.15 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 +0.17 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 +0.19 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.22 33 0 83 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.25 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.83 +0.23 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 +0.27 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.33 +0.28 34 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 +0.32 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.50 +0.38 34 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.20 +0.43 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 +0.35 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.58 +0.40 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.45 +0.49 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.29 +0.53 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.20 +0.59 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.07 +0.60 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.98 +0.63 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.90 +0.66 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.82 +0.59 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.77 +0.70 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.71 +0.65 38 0 0 0
TOTAL PUT 1,484 14,861 +61
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$ 86.15
02APR26 50.00 C 0.00 0.00 0.00 36.15 -1.41 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 33.65 -1.65 0 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 31.15 -1.46 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 28.65 -1.88 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 26.15 -1.62 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 23.65 -1.69 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 21.15 -1.70 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 18.65 -1.77 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 16.15 -1.70 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 13.65 -1.66 0 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 11.15 -1.79 0 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 8.65 -1.44 0 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 6.15 -1.48 0 0 0 -33
02APR26 82.50 C 3.86 4.17 3.36 3.65 -1.71 0 74 0 -36
02APR26 85.00 C 0.93 1.17 0.71 1.15 -1.66 0 17 0 -599
02APR26 87.50 C 0.62 0.62 0.01 0.00 -0.93 0 91 186 +25
02APR26 90.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 113 0
02APR26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 36 0
02APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 31.18 -1.62 93 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 28.68 -1.85 75 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 26.29 -1.51 122 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 23.98 -1.36 131 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 21.19 -1.66 68 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 18.67 -1.75 0 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 16.22 -1.63 63 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 13.74 -1.62 57 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 11.29 -1.65 53 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 8.87 -1.70 48 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 6.53 -1.39 43 0 5 0
10APR26 82.50 C 5.24 5.24 5.24 4.44 -1.25 42 15 15 +4
10APR26 85.00 C 0.00 0.00 0.00 2.47 -1.19 35 2 22 -2
10APR26 87.50 C 1.37 1.41 1.02 1.21 -0.77 34 53 101 +13
10APR26 90.00 C 0.87 0.87 0.36 0.54 -0.41 35 21 116 +7
10APR26 92.50 C 0.19 0.19 0.14 0.22 -0.18 36 50 85 +31
10APR26 95.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 20 0
10APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29APR26 50.00 C 36.54 36.54 36.54 36.24 -1.82 64 30 45 +15
29APR26 52.50 C 34.05 34.05 34.05 33.74 -2.04 0 30 45 +30
29APR26 55.00 C 31.57 31.57 31.57 31.18 -1.90 0 11 26 +11
29APR26 57.50 C 29.09 29.09 29.09 28.75 -2.07 0 15 30 +15
29APR26 60.00 C 26.61 26.61 26.61 26.29 -1.51 56 30 17 +17
29APR26 62.50 C 24.14 24.14 24.14 23.98 -1.52 67 15 15 +15
29APR26 65.00 C 21.69 21.69 21.69 21.27 -1.73 37 30 24 +23
29APR26 67.50 C 19.26 19.26 19.26 18.86 -1.88 46 30 30 +30
29APR26 70.00 C 16.96 16.96 16.96 16.22 -2.08 0 1 121 +1
29APR26 72.50 C 14.60 14.60 14.60 14.07 -1.88 43 19 19 +19
29APR26 75.00 C 12.30 12.30 12.30 11.77 -1.80 42 27 37 +27
29APR26 77.50 C 0.00 0.00 0.00 9.60 -1.34 41 0 79 0
29APR26 80.00 C 8.62 8.62 7.88 7.43 -1.28 37 30 340 +15
29APR26 82.50 C 5.58 5.58 5.58 5.77 -1.07 38 15 433 -15
29APR26 85.00 C 4.27 4.38 3.97 4.22 -0.83 38 19 402 +3
29APR26 87.50 C 3.26 3.26 2.71 2.91 -0.60 36 156 1,068 +130
29APR26 90.00 C 2.07 2.07 1.69 1.88 -0.50 35 66 2,076 -21
29APR26 92.50 C 1.51 1.51 1.10 1.25 -0.35 36 158 1,243 -3
29APR26 95.00 C 0.91 0.91 0.68 0.81 -0.23 36 74 1,234 +26
29APR26 97.50 C 0.61 0.61 0.45 0.51 -0.14 37 141 1,497 +105
29APR26 100.00 C 0.33 0.33 0.31 0.31 -0.10 37 165 1,546 +117
29APR26 102.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 838 0
29APR26 105.00 C 0.15 0.15 0.15 0.12 -0.02 38 2 238 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 122 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 40 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 40 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 41 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 295 0
29APR26 120.00 C 0.02 0.02 0.02 0.01 0.00 43 60 273 +60
28MAY26 50.00 C 0.00 0.00 0.00 36.33 -1.73 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.75 -2.03 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.49 -1.86 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.00 -1.82 55 0 0 0
28MAY26 60.00 C 26.84 26.84 26.84 26.48 -1.69 48 15 15 +15
28MAY26 62.50 C 24.42 24.42 24.42 24.45 -1.30 59 15 15 +15
28MAY26 65.00 C 22.02 22.02 22.02 21.83 -1.51 50 15 15 +15
28MAY26 67.50 C 19.65 19.65 19.65 18.86 -2.21 0 15 15 +15
28MAY26 70.00 C 17.32 17.32 17.32 16.56 -2.08 31 15 17 +15
28MAY26 72.50 C 15.06 15.06 15.06 14.54 -1.74 38 15 15 +15
28MAY26 75.00 C 12.88 12.88 12.88 12.41 -1.20 37 15 19 +15
28MAY26 77.50 C 10.82 10.85 10.82 10.41 -1.12 37 30 323 +30
28MAY26 80.00 C 9.19 9.19 8.92 8.79 -0.80 38 30 109 +5
28MAY26 82.50 C 0.00 0.00 0.00 7.01 -0.82 37 0 425 0
28MAY26 85.00 C 5.53 5.53 5.53 5.56 -0.56 36 15 376 +15
28MAY26 87.50 C 4.38 4.38 4.24 4.34 -0.49 36 38 221 +32
28MAY26 90.00 C 3.73 3.73 3.40 3.26 -0.43 35 36 103 -7
28MAY26 92.50 C 2.68 2.68 2.40 2.44 -0.34 35 44 619 +33
28MAY26 95.00 C 1.78 1.78 1.66 1.79 -0.31 35 9 248 +9
28MAY26 97.50 C 1.41 1.41 1.27 1.33 -0.23 36 27 451 -9
28MAY26 100.00 C 0.95 0.95 0.95 0.94 -0.20 35 53 2,309 +53
28MAY26 102.50 C 0.78 0.78 0.66 0.65 -0.21 35 81 1,071 +81
28MAY26 105.00 C 0.00 0.00 0.00 0.44 -0.18 35 0 492 0
28MAY26 107.50 C 0.00 0.00 0.00 0.30 -0.14 35 0 314 0
28MAY26 110.00 C 0.36 0.36 0.36 0.19 -0.12 35 15 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 -0.10 34 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 140 0
29JUN26 44.00 C 42.62 42.62 42.62 42.31 -1.67 51 15 15 +15
29JUN26 45.00 C 41.63 41.63 41.63 41.31 -1.67 0 15 15 +15
29JUN26 46.00 C 40.64 40.64 40.64 40.31 -1.68 0 15 15 +15
29JUN26 47.00 C 39.65 39.65 39.65 39.32 -1.68 45 15 15 +15
29JUN26 48.00 C 38.66 38.66 38.66 38.32 -1.69 0 15 15 +15
29JUN26 49.00 C 37.67 37.67 37.67 37.33 -1.68 45 15 15 +15
29JUN26 50.00 C 0.00 0.00 0.00 36.33 -1.73 39 0 0 0
29JUN26 52.50 C 34.58 34.58 34.21 33.84 -1.94 38 28 28 +28
29JUN26 55.00 C 0.00 0.00 0.00 31.49 -1.86 53 0 1 0
29JUN26 57.50 C 29.68 29.68 29.31 29.00 -1.82 48 39 39 +39
29JUN26 60.00 C 26.88 26.88 26.88 26.48 -1.70 43 15 18 +15
29JUN26 62.50 C 24.85 24.85 24.48 24.45 -1.31 52 30 39 +30
29JUN26 65.00 C 22.12 22.12 22.12 21.83 -1.56 44 15 17 +15
29JUN26 67.50 C 20.08 20.08 19.79 19.07 -2.00 33 36 36 +32
29JUN26 70.00 C 17.79 17.85 17.46 17.00 -1.64 37 75 1,055 0
29JUN26 72.50 C 15.59 15.65 15.28 14.86 -1.42 37 75 90 +15
29JUN26 75.00 C 13.49 13.55 13.20 12.83 -1.15 37 91 1,752 -30
29JUN26 77.50 C 11.52 11.52 11.29 10.93 -1.05 36 30 1,645 +15
29JUN26 80.00 C 9.47 9.47 9.47 9.19 -0.94 36 15 291 0
29JUN26 82.50 C 8.19 8.19 8.19 7.73 -0.78 36 15 1,341 0
29JUN26 85.00 C 0.00 0.00 0.00 6.30 -0.63 36 0 836 0
29JUN26 87.50 C 5.30 5.30 5.30 5.15 -0.46 36 26 420 +20
29JUN26 90.00 C 4.22 4.22 3.72 3.98 -0.52 34 64 1,252 +50
29JUN26 92.50 C 3.32 3.32 3.32 3.24 -0.33 35 8 982 0
29JUN26 95.00 C 2.76 2.76 2.63 2.52 -0.31 35 22 1,893 0
29JUN26 97.50 C 2.08 2.08 2.08 1.92 -0.30 34 6 336 +6
29JUN26 100.00 C 1.63 1.63 1.63 1.44 -0.28 34 13 375 +6
29JUN26 102.50 C 1.31 1.31 1.28 1.08 -0.22 34 56 1,462 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.80 -0.16 34 0 260 0
29JUN26 107.50 C 0.00 0.00 0.00 0.57 -0.14 33 0 428 0
29JUN26 110.00 C 0.00 0.00 0.00 0.40 -0.12 33 0 527 0
29JUN26 112.50 C 0.00 0.00 0.00 0.29 -0.08 33 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 1 0
29JUN26 120.00 C 0.36 0.36 0.36 0.09 -0.04 32 1 97 -1
30JUL26 55.00 C 0.00 0.00 0.00 31.49 -1.86 48 0 0 0
30JUL26 57.50 C 29.37 29.37 29.37 29.00 -1.82 44 1 1 +1
30JUL26 60.00 C 27.34 27.34 26.97 26.48 -1.75 38 7 7 +7
30JUL26 62.50 C 24.60 24.60 24.60 24.45 -1.47 46 15 15 +15
30JUL26 65.00 C 0.00 0.00 0.00 21.83 -1.76 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.51 -1.79 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.61 -1.13 40 0 0 0
30JUL26 72.50 C 15.77 15.77 15.77 15.39 -1.54 38 6 6 +6
30JUL26 75.00 C 0.00 0.00 0.00 13.32 -1.55 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.54 -1.22 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.92 -1.07 36 0 0 0
30JUL26 82.50 C 8.27 8.27 8.27 8.57 -1.04 36 6 21 +6
30JUL26 85.00 C 7.37 7.37 7.37 7.17 -0.63 35 15 125 +15
30JUL26 87.50 C 6.15 6.15 5.99 6.10 -0.44 36 35 77 +35
30JUL26 90.00 C 4.98 4.98 4.98 5.07 -0.36 35 15 20 +15
30JUL26 92.50 C 4.43 4.43 4.25 4.19 -0.31 35 7 10 +5
30JUL26 95.00 C 3.51 3.51 3.51 3.44 -0.27 35 6 25 +6
30JUL26 97.50 C 0.00 0.00 0.00 2.83 -0.23 35 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 2.29 -0.19 35 0 3 0
30JUL26 102.50 C 0.00 0.00 0.00 1.85 -0.15 35 0 3 0
30JUL26 105.00 C 1.61 1.61 1.58 1.49 -0.09 35 6 4 +4
30JUL26 107.50 C 1.37 1.37 1.37 1.17 -0.07 35 15 20 +15
30JUL26 110.00 C 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.73 -0.02 34 0 41 0
30JUL26 115.00 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.44 - 34 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 40.32 -1.68 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.32 -1.68 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.33 -1.68 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.34 -1.68 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.44 -1.62 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.88 -1.90 39 0 0 0
29SEP26 55.00 C 31.95 31.95 31.95 31.49 -1.86 40 15 15 +15
29SEP26 57.50 C 30.11 30.11 29.50 29.20 -1.62 42 25 25 +24
29SEP26 60.00 C 0.00 0.00 0.00 26.60 -1.85 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.45 -1.70 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.19 -1.74 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.10 -1.68 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.08 -1.62 36 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.26 -1.43 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.53 -1.27 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.88 -1.02 36 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.35 -0.96 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 9.97 -1.14 35 0 297 0
29SEP26 85.00 C 8.90 8.90 8.90 8.68 -0.56 35 15 592 0
29SEP26 87.50 C 7.72 7.72 7.72 7.52 -0.50 34 15 197 +15
29SEP26 90.00 C 0.00 0.00 0.00 6.38 -0.56 34 0 199 0
29SEP26 92.50 C 0.00 0.00 0.00 5.62 -0.37 34 0 224 0
29SEP26 95.00 C 4.80 4.80 4.80 4.77 -0.41 34 503 551 +498
29SEP26 97.50 C 0.00 0.00 0.00 4.10 -0.33 34 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.52 -0.30 34 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.03 -0.26 34 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.62 -0.15 34 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.25 -0.07 35 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 1.95 +0.02 35 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.65 +0.06 35 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 +0.10 35 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.16 +0.12 35 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.96 +0.08 35 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.82 +0.13 35 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.68 +0.13 35 0 30 0
29SEP26 127.50 C 0.83 0.83 0.83 0.59 +0.14 35 15 45 +15
29SEP26 130.00 C 0.73 0.75 0.69 0.48 +0.12 35 105 137 +105
30DEC26 49.00 C 0.00 0.00 0.00 37.41 -1.64 39 0 0 0
30DEC26 50.00 C 36.94 36.94 36.94 36.44 -1.64 38 15 15 +15
30DEC26 52.50 C 35.12 35.12 34.51 33.88 -1.90 32 45 51 +45
30DEC26 55.00 C 32.80 32.80 32.41 31.49 -1.86 33 60 60 +60
30DEC26 57.50 C 0.00 0.00 0.00 29.20 -1.98 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.24 -1.76 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.89 -0.97 41 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.47 -1.33 38 0 3 0
30DEC26 67.50 C 21.83 21.83 21.83 21.20 -1.60 35 15 17 +15
30DEC26 70.00 C 19.96 19.96 19.96 19.52 -1.05 36 15 15 +15
30DEC26 72.50 C 0.00 0.00 0.00 17.75 -1.29 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.17 -1.12 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.67 -0.96 35 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.18 -0.91 35 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 11.81 -0.69 34 0 630 0
30DEC26 85.00 C 10.20 10.20 10.20 10.59 -0.55 34 15 481 +15
30DEC26 87.50 C 9.10 9.10 9.10 9.45 -0.51 34 15 116 +7
30DEC26 90.00 C 0.00 0.00 0.00 8.43 -0.45 34 0 162 0
30DEC26 92.50 C 7.49 7.49 7.49 7.56 -0.35 34 15 400 0
30DEC26 95.00 C 6.67 6.67 6.67 6.63 -0.41 34 15 85 +15
30DEC26 97.50 C 5.93 5.93 5.93 5.90 -0.36 33 15 55 +15
30DEC26 100.00 C 0.00 0.00 0.00 5.25 -0.32 34 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.68 -0.28 34 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.17 -0.25 34 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 3.72 -0.12 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.31 -0.06 34 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 2.91 -0.02 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.62 +0.09 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.33 +0.12 34 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 2.03 +0.14 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.79 +0.20 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 +0.23 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.40 +0.24 34 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.27 +0.23 35 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 36.65 -1.94 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.45 -1.91 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.28 -1.98 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.37 -1.74 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.32 -1.69 37 0 0 0
30MAR27 62.50 C 26.65 26.65 26.65 26.35 -1.62 37 15 15 +15
30MAR27 65.00 C 0.00 0.00 0.00 24.41 -1.48 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.53 -1.54 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.92 -1.29 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.00 -1.45 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.41 -1.21 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.04 -1.15 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.70 -0.99 34 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.29 -0.81 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.10 -0.67 33 0 506 0
30MAR27 87.50 C 11.43 11.43 11.43 10.99 -0.61 33 15 33 +15
30MAR27 90.00 C 0.00 0.00 0.00 9.95 -0.57 33 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 9.01 -0.53 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 8.16 -0.47 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.38 -0.46 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.70 -0.38 33 0 426 0
30MAR27 102.50 C 0.00 0.00 0.00 6.16 -0.48 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.54 -0.29 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 5.09 -0.33 34 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.64 -0.24 34 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.23 -0.14 34 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.90 -0.06 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.57 +0.01 34 0 7 0
TOTAL CALL 3,762 45,964 +1,771
02APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 80 0
02APR26 70.00 P 0.03 0.03 0.03 0.00 -0.03 0 2 34 -2
02APR26 72.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 287 0
02APR26 75.00 P 0.05 0.05 0.05 0.00 -0.05 0 1 88 -1
02APR26 77.50 P 0.01 0.01 0.01 0.00 -0.08 0 10 180 0
02APR26 80.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 234 0
02APR26 82.50 P 0.02 0.06 0.02 0.00 -0.19 0 138 800 +12
02APR26 85.00 P 0.12 0.22 0.08 0.00 -0.37 0 277 324 +129
02APR26 87.50 P 1.01 1.58 1.01 1.35 +0.43 0 22 0 -20
02APR26 90.00 P 3.76 4.16 3.76 3.85 +1.22 0 44 0 -18
02APR26 92.50 P 0.00 0.00 0.00 6.35 +1.34 0 0 0 -6
02APR26 95.00 P 0.00 0.00 0.00 8.85 +1.35 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 11.35 +1.35 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 13.85 +1.35 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 16.35 +1.35 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 18.85 +1.35 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 21.35 +1.35 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 23.85 +1.35 0 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 26.35 +1.35 0 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 28.85 +1.35 0 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 31.35 +1.35 0 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 68 0 2 0
10APR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
10APR26 72.50 P 0.07 0.07 0.07 0.06 -0.01 58 10 17 -10
10APR26 75.00 P 0.12 0.12 0.09 0.10 -0.02 53 20 69 +16
10APR26 77.50 P 0.16 0.19 0.16 0.18 -0.02 48 30 46 +30
10APR26 80.00 P 0.24 0.39 0.24 0.34 -0.01 43 27 74 +21
10APR26 82.50 P 0.65 0.76 0.58 0.63 +0.01 38 92 214 +50
10APR26 85.00 P 1.21 1.51 1.20 1.23 +0.15 34 79 147 +63
10APR26 87.50 P 1.86 2.51 1.86 2.48 +0.57 33 24 44 +6
10APR26 90.00 P 4.25 4.51 4.25 4.24 +0.84 32 20 10 +10
10APR26 92.50 P 0.00 0.00 0.00 6.54 +1.21 36 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 9.17 +1.56 52 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 11.36 +1.34 38 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 14.15 +1.65 70 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 16.84 +1.84 88 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 18.87 +1.37 61 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 21.87 +1.87 107 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 24.48 +1.98 120 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 26.97 +1.97 127 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 29.47 +1.97 135 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 32.14 - 150 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 33 0
29APR26 60.00 P 0.06 0.06 0.06 0.02 -0.02 53 2 351 0
29APR26 62.50 P 0.10 0.10 0.10 0.03 -0.03 50 5 124 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 310 0
29APR26 67.50 P 0.17 0.19 0.17 0.09 -0.05 46 24 445 +24
29APR26 70.00 P 0.32 0.34 0.32 0.17 -0.06 45 27 906 +27
29APR26 72.50 P 0.35 0.44 0.35 0.30 -0.03 43 5 872 +1
29APR26 75.00 P 0.52 0.69 0.52 0.50 -0.01 42 70 860 -3
29APR26 77.50 P 0.89 1.02 0.89 0.84 +0.08 41 73 876 +41
29APR26 80.00 P 1.08 1.50 1.08 1.32 +0.20 40 166 1,334 +68
29APR26 82.50 P 1.56 2.22 1.56 1.99 +0.35 39 61 1,268 +11
29APR26 85.00 P 2.70 3.06 2.70 2.80 +0.47 36 76 1,352 +64
29APR26 87.50 P 3.44 4.21 3.44 3.96 +0.61 35 68 757 +36
29APR26 90.00 P 5.31 6.10 5.31 5.56 +0.83 35 24 471 +22
29APR26 92.50 P 0.00 0.00 0.00 7.51 +1.11 36 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 9.55 +1.14 37 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 11.75 +1.22 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.49 +1.33 47 0 75 0
29APR26 102.50 P 0.00 0.00 0.00 16.84 +1.72 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.24 +1.70 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.87 +1.86 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.48 +1.98 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.97 +1.97 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.47 +1.97 75 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.14 +2.14 84 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.05 +1.55 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 41 0 39 0
28MAY26 60.00 P 0.25 0.30 0.25 0.05 0.00 40 28 101 +6
28MAY26 62.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 128 0
28MAY26 65.00 P 0.49 0.49 0.49 0.18 +0.02 39 22 227 0
28MAY26 67.50 P 0.00 0.00 0.00 0.32 +0.04 38 0 151 0
28MAY26 70.00 P 0.00 0.00 0.00 0.54 +0.08 38 0 401 0
28MAY26 72.50 P 1.08 1.08 1.08 0.87 +0.14 38 10 418 0
28MAY26 75.00 P 1.24 1.60 1.24 1.32 +0.22 38 38 664 +27
28MAY26 77.50 P 2.26 2.26 2.26 1.93 +0.32 37 37 762 0
28MAY26 80.00 P 2.51 3.00 2.51 2.68 +0.40 37 60 487 -22
28MAY26 82.50 P 3.10 3.10 3.10 3.53 +0.47 35 1 742 0
28MAY26 85.00 P 4.53 5.18 4.53 4.66 +0.62 35 14 658 +7
28MAY26 87.50 P 6.02 6.02 6.02 6.05 +0.76 35 2 785 +2
28MAY26 90.00 P 7.29 7.91 7.29 7.70 +0.93 35 88 413 0
28MAY26 92.50 P 0.00 0.00 0.00 9.35 +0.90 34 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 11.46 +0.76 35 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 13.51 +1.11 35 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.89 +1.37 38 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.19 +1.73 39 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.69 +2.08 42 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.43 +1.71 25 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.32 +1.69 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.56 +1.50 38 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.23 +1.73 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.50 +1.54 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.07 +1.65 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 41 0 83 0
29JUN26 55.00 P 0.30 0.30 0.30 0.07 0.00 40 10 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 205 0
29JUN26 60.00 P 0.45 0.45 0.45 0.20 +0.02 39 1 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.04 39 0 442 0
29JUN26 65.00 P 0.84 0.85 0.84 0.51 +0.06 39 25 1,739 -14
29JUN26 67.50 P 1.01 1.01 1.01 0.77 +0.10 38 15 696 0
29JUN26 70.00 P 1.33 1.33 1.33 1.12 +0.15 38 10 2,589 0
29JUN26 72.50 P 0.00 0.00 0.00 1.58 +0.22 38 0 2,913 0
29JUN26 75.00 P 2.44 2.44 2.44 2.17 +0.31 37 1 2,254 -1
29JUN26 77.50 P 0.00 0.00 0.00 2.83 +0.36 37 0 1,279 0
29JUN26 80.00 P 3.42 3.84 3.42 3.62 +0.45 36 99 4,716 0
29JUN26 82.50 P 4.33 4.56 4.33 4.56 +0.53 35 75 1,285 -35
29JUN26 85.00 P 0.00 0.00 0.00 5.71 +0.63 34 0 1,244 0
29JUN26 87.50 P 6.96 6.96 6.96 7.02 +0.69 34 15 727 -15
29JUN26 90.00 P 8.45 8.74 8.45 8.64 +0.84 34 18 649 0
29JUN26 92.50 P 0.00 0.00 0.00 10.41 +1.02 34 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 12.23 +1.08 34 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.16 +1.11 34 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.38 +1.51 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.78 +1.79 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.22 +2.03 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.57 +2.11 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.83 +2.05 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.41 +2.19 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.85 +2.23 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.25 +2.21 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.49 +2.01 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.14 -0.12 39 0 3 0
30JUL26 57.50 P 0.55 0.55 0.55 0.24 -0.13 39 20 21 +20
30JUL26 60.00 P 0.72 0.72 0.72 0.37 -0.15 38 1 5 +1
30JUL26 62.50 P 0.89 0.89 0.89 0.55 -0.17 38 25 72 +25
30JUL26 65.00 P 0.00 0.00 0.00 0.82 -0.13 38 0 0 0
30JUL26 67.50 P 1.38 1.38 1.38 1.16 -0.08 37 2 2 +2
30JUL26 70.00 P 1.75 1.75 1.75 1.61 +0.02 37 2 62 +2
30JUL26 72.50 P 0.00 0.00 0.00 2.16 +0.13 37 0 15 0
30JUL26 75.00 P 2.92 2.92 2.92 2.82 +0.25 37 1 31 +1
30JUL26 77.50 P 0.00 0.00 0.00 3.55 +0.33 36 0 30 0
30JUL26 80.00 P 4.37 4.61 4.37 4.40 +0.43 35 30 96 +30
30JUL26 82.50 P 0.00 0.00 0.00 5.39 +0.56 35 0 32 0
30JUL26 85.00 P 0.00 0.00 0.00 6.57 +0.65 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 7.89 +0.72 34 0 0 0
30JUL26 90.00 P 9.19 9.26 9.19 9.41 +0.82 34 22 22 +22
30JUL26 92.50 P 0.00 0.00 0.00 11.25 +1.05 35 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 13.03 +1.10 35 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.93 +1.19 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.20 +1.72 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.13 +1.61 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.45 +1.81 37 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.65 +1.82 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.14 +2.05 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.46 +2.07 40 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.85 +2.12 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.25 - 42 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 79 0
29SEP26 52.50 P 0.70 0.70 0.70 0.29 -0.03 39 30 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 -0.01 39 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 0.00 38 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 1.17 +0.03 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.53 +0.05 38 0 317 0
29SEP26 67.50 P 2.09 2.09 2.09 2.02 +0.10 37 30 874 +30
29SEP26 70.00 P 0.00 0.00 0.00 2.59 +0.18 37 0 474 0
29SEP26 72.50 P 0.00 0.00 0.00 3.23 +0.27 37 0 347 0
29SEP26 75.00 P 0.00 0.00 0.00 4.04 +0.42 37 750 1,016 +750
29SEP26 77.50 P 0.00 0.00 0.00 4.92 +0.54 36 0 342 0
29SEP26 80.00 P 5.72 6.20 5.72 5.87 +0.77 36 26 3,141 +25
29SEP26 82.50 P 0.00 0.00 0.00 6.83 +0.78 35 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 8.02 +0.61 35 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 9.40 +0.72 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.93 +0.85 35 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.52 +0.90 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.59 +1.50 36 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.43 +1.59 36 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.35 +1.63 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.35 +1.68 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.39 +1.72 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.29 +1.55 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.66 +1.79 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.83 +1.77 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.11 +1.82 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.42 +1.86 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.92 +2.04 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.11 +1.90 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.67 +2.02 40 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.08 +1.82 41 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.51 +1.84 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 +0.14 39 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.47 +0.14 38 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.18 38 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.92 +0.26 38 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 +0.29 38 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.58 +0.36 38 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 2.01 +0.42 37 0 1,250 0
30DEC26 65.00 P 2.52 2.52 2.52 2.50 +0.44 37 15 114 +15
30DEC26 67.50 P 0.00 0.00 0.00 3.10 +0.53 37 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.71 +0.49 36 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.42 +0.50 36 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.23 +0.52 35 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.15 +0.59 35 0 232 0
30DEC26 80.00 P 0.00 0.00 0.00 7.17 +0.65 35 0 983 0
30DEC26 82.50 P 7.77 8.31 7.77 8.30 +0.70 34 40 653 +39
30DEC26 85.00 P 9.57 9.57 9.57 9.49 +0.71 34 15 536 +15
30DEC26 87.50 P 0.00 0.00 0.00 10.81 +0.74 34 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 12.28 +0.81 34 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.87 +0.92 34 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 +1.09 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.62 +1.52 35 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.48 +1.59 35 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.40 +1.61 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.38 +1.65 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.44 +1.73 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.52 +1.51 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.65 +1.42 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.79 +1.52 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.03 +1.57 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.13 +1.44 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.51 +1.71 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.84 +1.89 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.37 +2.10 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.72 +2.05 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.88 +0.36 39 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 1.15 +0.43 38 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.47 +0.49 38 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 +0.55 38 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.29 +0.62 37 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.74 +0.60 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.21 +0.56 36 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.81 +0.53 35 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.47 +0.52 35 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.27 +0.51 35 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.14 +0.67 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.97 +0.51 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 8.17 +0.70 34 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 9.32 +0.74 33 0 526 0
30MAR27 85.00 P 10.06 10.06 10.06 10.52 +0.74 33 25 576 +25
30MAR27 87.50 P 0.00 0.00 0.00 11.69 +0.82 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.31 +0.86 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.98 +1.00 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.64 +1.06 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.56 +1.29 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.22 +1.32 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.28 +1.61 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.21 +1.66 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.20 +1.68 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.26 +1.74 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.30 +1.75 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.42 +1.77 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.33 +1.55 33 0 0 0
TOTAL PUT 3,000 61,765 +1,528
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$ 4.80
29APR26 3.70 C 0.00 0.00 0.00 1.12 -0.20 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.01 -0.21 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.92 -0.22 48 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.83 -0.19 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.75 -0.18 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.67 -0.18 53 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.58 -0.18 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 -0.16 51 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 -0.15 51 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.38 -0.14 51 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 -0.13 50 0 22 0
29APR26 4.80 C 0.27 0.27 0.27 0.27 -0.11 51 10 218 +10
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.10 50 0 51 0
29APR26 5.00 C 0.19 0.19 0.19 0.18 -0.09 49 12 219 -12
29APR26 5.25 C 0.08 0.08 0.08 0.11 -0.06 50 10 164 -10
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 207 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 192 0
29APR26 6.00 C 0.03 0.03 0.03 0.02 -0.01 52 30 175 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 223 0
29APR26 6.50 C 0.01 0.01 0.01 0.01 0.00 58 1 309 +1
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.15 -0.21 51 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.05 -0.20 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.97 -0.19 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.89 -0.18 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 -0.18 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.16 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 -0.16 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 -0.17 46 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 -0.15 48 0 109 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 -0.14 47 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.42 -0.13 48 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 -0.12 48 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 -0.11 47 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.10 47 0 239 0
28MAY26 5.25 C 0.21 0.21 0.18 0.20 -0.07 48 9 447 +5
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 70 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.04 47 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 165 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 48 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 58 1 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 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 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.19 -0.19 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.08 -0.21 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.19 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.19 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 -0.20 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 -0.19 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.14 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.16 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 -0.14 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.16 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 -0.13 45 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.14 45 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.12 44 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.12 45 0 37 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.08 45 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.06 45 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.05 46 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 103 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.04 44 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.21 -0.21 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.13 -0.20 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.05 -0.20 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.97 -0.19 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.90 -0.19 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.83 -0.18 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 -0.16 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.70 -0.17 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.14 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.61 -0.14 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.55 -0.14 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.13 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.46 -0.13 44 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 -0.12 44 0 0 0
30JUL26 5.25 C 0.31 0.31 0.31 0.33 -0.10 44 10 10 +10
30JUL26 5.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 -0.05 44 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 - 45 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.07 - 45 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.04 - 45 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.27 -0.20 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.19 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 -0.19 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.18 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.17 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.16 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.16 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.16 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.15 43 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.13 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.13 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.13 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.12 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.11 42 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.10 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.07 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.05 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 -0.18 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.19 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.17 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.17 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.17 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.16 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.16 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.16 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.15 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.15 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.14 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.13 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.13 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.10 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.09 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
30DEC26 6.00 C 0.33 0.33 0.33 0.35 -0.05 42 10 18 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.46 -0.19 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 -0.18 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 -0.18 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.17 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.17 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.16 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 -0.16 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.15 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.15 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.16 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.16 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 -0.14 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.13 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 -0.10 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.12 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.11 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
TOTAL CALL 93 12,725 +14
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.03 55 0 323 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.03 52 0 170 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.04 52 0 240 0
29APR26 4.40 P 0.13 0.13 0.13 0.11 +0.05 53 5 408 +5
29APR26 4.50 P 0.13 0.13 0.13 0.14 +0.06 52 150 376 -100
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.07 53 0 97 0
29APR26 4.70 P 0.20 0.24 0.20 0.22 +0.08 52 12 222 +4
29APR26 4.80 P 0.00 0.00 0.00 0.27 +0.10 52 0 89 0
29APR26 4.90 P 0.28 0.30 0.28 0.32 +0.11 51 10 226 +6
29APR26 5.00 P 0.38 0.38 0.38 0.38 +0.12 51 17 179 -17
29APR26 5.25 P 0.54 0.54 0.54 0.56 +0.16 52 12 114 -2
29APR26 5.50 P 0.00 0.00 0.00 0.76 +0.18 52 0 138 0
29APR26 5.75 P 0.98 0.98 0.98 0.99 +0.19 56 1 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.20 60 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.47 +0.21 63 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.22 76 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.97 +0.21 77 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.22 +0.21 83 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.47 +0.21 89 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.72 +0.21 95 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.97 +0.21 101 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.22 +0.21 106 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.47 +0.21 111 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.71 +0.20 106 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.97 +0.21 121 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.22 +0.21 125 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.47 +0.21 129 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.72 +0.21 133 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.97 +0.21 137 0 0 0
28MAY26 3.70 P 0.05 0.05 0.05 0.04 +0.02 52 1 60 +1
28MAY26 3.80 P 0.00 0.00 0.00 0.05 +0.02 51 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 +0.02 49 0 350 0
28MAY26 4.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 17 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 +0.04 50 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 +0.04 48 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.15 +0.05 49 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.19 +0.06 50 0 71 0
28MAY26 4.50 P 0.22 0.22 0.22 0.23 +0.07 50 50 60 +15
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.09 50 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.09 49 0 27 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 +0.10 49 0 62 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 +0.11 48 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 +0.12 48 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.64 +0.15 49 0 145 0
28MAY26 5.50 P 0.82 0.82 0.82 0.83 +0.17 49 5 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.03 +0.16 48 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.26 +0.21 51 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.49 +0.21 52 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.22 55 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.21 59 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.22 64 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.22 69 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.72 +0.21 69 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.97 +0.21 73 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.22 +0.21 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 +0.22 85 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.73 +0.22 88 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.98 +0.22 92 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.23 +0.22 95 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 +0.22 98 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.73 +0.22 101 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.98 +0.22 104 0 0 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 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.04 47 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.04 46 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.05 47 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.07 47 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.08 47 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.08 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.09 47 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.10 47 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 +0.10 46 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.10 45 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.14 47 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.16 47 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 +0.18 48 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 +0.19 47 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 +0.18 47 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.76 +0.23 52 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.21 49 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.20 53 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.21 57 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 +0.21 57 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.97 +0.21 60 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.22 +0.21 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.22 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 +0.22 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 +0.22 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 +0.22 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 +0.22 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 +0.22 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 +0.22 86 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.16 +0.04 46 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 +0.05 46 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 +0.06 46 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 +0.07 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.39 +0.08 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.09 46 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 +0.10 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.12 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.15 47 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.93 +0.15 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 +0.19 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.34 +0.19 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.56 +0.21 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.78 - 48 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 2.01 - 49 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 2.25 - 51 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 2.49 - 52 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.03 43 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.04 44 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.05 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.05 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.07 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.07 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.07 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.07 43 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.08 43 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.08 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.08 43 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.11 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.11 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.13 43 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.15 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.17 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.17 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.19 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.20 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 +0.21 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.21 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 +0.22 47 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 +0.23 48 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 +0.23 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 +0.23 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 +0.24 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.75 +0.24 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.00 +0.24 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 +0.24 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 +0.24 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 +0.24 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.00 +0.24 68 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.04 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.04 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.05 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.06 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.06 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.08 43 0 0 0
30DEC26 4.50 P 0.47 0.47 0.47 0.51 +0.07 42 1 0 -1
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.10 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.10 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.10 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.10 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.11 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.12 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.16 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.15 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.17 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.18 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.19 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.20 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 +0.21 43 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.22 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.23 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 +0.22 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 +0.23 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 +0.22 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.75 +0.23 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 +0.24 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 +0.24 53 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.50 +0.24 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.75 +0.24 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 5.00 +0.24 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.03 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.04 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.07 41 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.09 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.10 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.10 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.07 40 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.13 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.13 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.15 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 +0.16 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.17 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.18 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 +0.19 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.20 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 +0.21 42 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 +0.21 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.21 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 +0.23 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.22 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.75 +0.21 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 +0.22 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.25 +0.23 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 +0.23 50 0 0 0
TOTAL PUT 264 15,267 -89
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$ 140.50
29APR26 72.50 C 0.00 0.00 0.00 68.13 +1.29 75 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 65.63 +1.28 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 63.14 +1.29 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 60.64 +1.28 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 58.15 +1.28 64 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 55.65 +1.28 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 53.16 +1.28 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 50.67 +1.28 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 48.18 +1.27 57 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 45.70 +1.41 57 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 43.23 +1.26 57 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 40.77 +0.71 57 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 38.33 +1.24 57 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 35.91 +1.22 57 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 33.37 +1.04 51 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 31.17 +1.11 57 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 28.64 +0.91 52 0 27 0
29APR26 115.00 C 25.79 25.94 25.79 26.62 +1.28 57 64 91 +16
29APR26 117.50 C 0.00 0.00 0.00 24.44 +1.19 57 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 22.34 +1.65 57 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 20.32 +0.60 57 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 18.39 +0.37 57 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 16.57 +0.40 57 0 44 0
29APR26 130.00 C 0.00 0.00 0.00 14.85 +1.20 57 0 167 0
29APR26 132.50 C 0.00 0.00 0.00 13.25 +0.34 57 0 48 0
29APR26 135.00 C 10.79 10.79 10.79 11.40 +0.56 55 15 241 -15
29APR26 137.50 C 9.72 10.12 9.12 10.14 +0.49 55 31 77 +26
29APR26 140.00 C 8.76 8.95 8.64 8.98 +0.65 56 40 34 0
29APR26 142.50 C 7.64 8.40 7.04 7.93 +0.55 57 8 25 +4
29APR26 145.00 C 6.75 6.89 6.75 7.11 +0.58 58 33 105 -25
29APR26 147.50 C 5.50 5.50 5.50 6.18 +0.38 58 3 11 -3
29APR26 150.00 C 5.00 5.29 5.00 5.32 +0.32 58 6 283 +1
29APR26 152.50 C 0.00 0.00 0.00 4.57 +0.29 58 0 4 0
29APR26 155.00 C 4.20 4.60 4.09 3.90 +0.25 58 7 84 -5
29APR26 157.50 C 0.00 0.00 0.00 3.31 - 58 0 0 -
29APR26 160.00 C 3.20 3.25 3.19 2.80 - 58 4 4 -
29APR26 162.50 C 3.10 3.10 2.83 2.36 - 58 7 7 -
28MAY26 72.50 C 0.00 0.00 0.00 68.27 +1.27 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 65.79 +1.27 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.31 +1.27 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 60.84 +1.27 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.37 +1.26 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 55.91 +1.25 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.47 +1.25 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.05 +1.24 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.64 +1.23 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 46.27 +1.23 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 43.65 +0.68 51 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 41.03 +0.97 43 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 39.33 +1.64 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 36.66 +0.83 51 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 34.84 +0.84 56 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 32.30 +0.44 52 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 30.07 +1.27 51 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 28.77 +1.05 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 26.33 +0.77 53 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 24.26 +0.24 52 0 18 0
28MAY26 122.50 C 0.00 0.00 0.00 23.24 +0.62 57 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 21.54 +0.91 57 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 19.93 +0.88 57 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 18.40 +0.68 57 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 16.96 +0.80 57 0 14 0
28MAY26 135.00 C 0.00 0.00 0.00 15.51 +0.94 57 0 60 0
28MAY26 137.50 C 13.36 13.45 13.24 14.06 +0.70 56 9 35 +9
28MAY26 140.00 C 12.26 12.60 12.20 12.94 +0.89 56 19 160 0
28MAY26 142.50 C 11.34 12.39 10.83 12.01 +0.66 57 17 21 +4
28MAY26 145.00 C 10.38 10.38 10.38 11.03 +0.61 58 3 7 +3
28MAY26 147.50 C 0.00 0.00 0.00 10.23 +0.66 58 0 0 0
28MAY26 150.00 C 9.10 9.10 9.10 9.32 +0.55 58 2 20 -1
28MAY26 152.50 C 8.07 8.27 8.07 8.45 +0.51 58 4 11 +4
28MAY26 155.00 C 7.10 8.00 7.10 7.66 +0.48 58 72 113 +71
28MAY26 157.50 C 0.00 0.00 0.00 6.93 - 58 0 0 -
28MAY26 160.00 C 6.41 6.41 6.41 6.25 - 58 1 1 -
28MAY26 162.50 C 5.85 5.85 5.85 5.64 - 58 2 2 -
29JUN26 72.50 C 0.00 0.00 0.00 68.50 +1.25 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.05 +1.24 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 63.62 +1.24 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.20 +1.23 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.80 +1.22 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.43 +1.22 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.08 +1.20 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.76 +1.19 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 49.48 +1.18 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 47.23 +1.16 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 45.02 +1.14 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 42.86 +1.29 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 40.75 +1.63 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 38.69 +1.51 57 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 35.83 +0.61 51 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 33.90 +0.86 52 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 31.87 +0.02 51 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 30.11 -0.16 52 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 28.53 +0.43 53 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 26.87 +0.48 54 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 25.19 +0.48 54 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 23.67 +0.38 54 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 22.90 +1.24 57 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 20.83 +0.32 55 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 19.51 +0.17 55 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 18.82 +1.19 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.45 +0.88 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 16.39 +0.90 57 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 15.31 +0.84 57 0 2 0
29JUN26 145.00 C 0.00 0.00 0.00 14.30 +0.78 57 0 32 0
29JUN26 147.50 C 0.00 0.00 0.00 13.13 +0.53 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 12.48 +0.48 58 0 19 0
29JUN26 152.50 C 0.00 0.00 0.00 11.63 +0.43 58 0 0 0
29JUN26 155.00 C 9.80 9.80 9.80 10.87 +0.58 58 10 10 +10
29JUN26 157.50 C 0.00 0.00 0.00 10.15 - 58 0 0 -
29JUN26 160.00 C 0.00 0.00 0.00 9.46 - 58 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 8.50 - 57 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 38.43 +1.02 58 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.61 +1.00 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 34.84 +0.98 58 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.13 +0.95 58 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 31.48 +0.93 58 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 29.89 +0.91 58 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 28.35 +1.52 58 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 26.88 +1.49 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 25.46 +1.43 58 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 24.10 +1.37 58 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 22.80 +1.29 58 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 21.56 +1.16 58 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 20.28 +0.90 57 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.26 +0.94 58 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 18.09 +0.77 58 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 17.10 +0.73 58 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 16.39 +0.93 58 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.26 +0.67 58 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 14.42 +0.41 58 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 13.63 +0.37 58 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 12.99 - 59 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 12.27 - 59 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 11.20 - 58 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 69.78 +1.20 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.52 +1.19 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.30 +1.18 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.11 +1.17 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.96 +1.16 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.85 +1.15 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.78 +1.14 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.75 +1.13 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.77 +1.12 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.83 +1.10 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.94 +1.09 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.10 +1.08 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 45.30 +1.06 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.56 +1.05 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 41.73 +1.07 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 40.21 +1.01 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 38.54 +1.14 59 0 100 0
29SEP26 115.00 C 37.00 37.00 37.00 36.17 +0.45 56 2 202 0
29SEP26 117.50 C 0.00 0.00 0.00 34.50 +0.40 56 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 33.10 +0.36 56 0 143 0
29SEP26 122.50 C 31.00 31.00 31.00 32.71 +1.19 59 1 6 -1
29SEP26 125.00 C 0.00 0.00 0.00 31.36 +1.18 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 30.05 +1.06 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 28.68 +0.94 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 26.74 +0.37 57 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 25.60 +0.20 57 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 25.24 +1.07 59 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 24.20 +1.04 59 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 23.21 +1.01 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.26 +0.98 59 0 11 0
29SEP26 147.50 C 0.00 0.00 0.00 21.39 +0.90 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.27 +0.63 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 19.44 +0.62 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 18.63 +0.58 59 0 1 0
29SEP26 157.50 C 0.00 0.00 0.00 17.87 - 60 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 17.14 - 60 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 16.44 - 60 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 71.25 +1.15 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.14 +1.13 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.07 +1.12 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.04 +1.11 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.05 +1.10 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.11 +1.09 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.20 +1.08 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.34 +1.07 58 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 55.52 +1.05 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.74 +1.04 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.01 +1.03 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.32 +1.01 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.68 +1.00 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 47.08 +0.99 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 45.52 +0.97 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 44.01 +0.96 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 42.54 +0.94 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.11 +0.93 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.72 +0.91 58 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 38.38 +0.90 58 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 37.07 +0.88 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.81 +0.87 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 34.58 +0.85 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.39 +0.83 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 32.24 +0.81 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 31.13 +0.80 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 30.05 +0.93 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.27 +1.18 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 28.31 +1.16 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 27.24 +0.99 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.49 +1.11 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.63 +1.09 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 24.80 +1.03 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.82 +0.83 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 23.15 - 59 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 22.40 - 59 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 20.79 - 57 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 72.76 +1.19 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.77 +1.19 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.83 +1.19 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.92 +1.18 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.06 +1.18 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.23 +1.17 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.45 +1.17 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.71 +1.17 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.00 +1.16 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.34 +1.15 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.72 +1.15 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.15 +1.15 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 51.61 +1.14 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.11 +1.13 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.65 +1.13 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.23 +1.12 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.85 +1.12 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.50 +1.10 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.19 +1.09 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.92 +1.08 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.68 +1.07 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.48 +1.06 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.32 +1.06 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.18 +1.04 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.08 +1.04 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.01 +1.02 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.98 +0.79 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.37 +1.41 57 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.99 +0.99 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.41 +0.89 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 30.57 +1.04 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.72 +1.02 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.90 +1.01 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.10 +0.86 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.45 - 58 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 26.09 - 57 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 25.37 - 57 0 0 -
TOTAL CALL 360 5,950 +98
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 37 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 57 0
29APR26 100.00 P 0.29 0.29 0.29 0.10 -0.03 58 2 97 -2
29APR26 102.50 P 0.00 0.00 0.00 0.15 -0.05 57 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.23 -0.06 57 0 65 0
29APR26 107.50 P 0.00 0.00 0.00 0.34 -0.08 57 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.49 -0.12 57 0 86 0
29APR26 112.50 P 0.00 0.00 0.00 0.68 -0.16 57 0 28 0
29APR26 115.00 P 1.20 1.20 1.20 0.95 -0.17 57 5 74 0
29APR26 117.50 P 0.00 0.00 0.00 1.28 -0.23 58 0 91 0
29APR26 120.00 P 2.00 2.00 1.83 1.57 -0.33 56 8 94 -3
29APR26 122.50 P 0.00 0.00 0.00 2.12 -0.25 57 0 51 0
29APR26 125.00 P 2.71 2.71 2.71 2.65 -0.45 57 1 27 +1
29APR26 127.50 P 3.50 3.53 3.50 3.31 -0.51 57 32 31 +14
29APR26 130.00 P 4.36 4.36 3.98 4.02 -0.69 56 4 5 -2
29APR26 132.50 P 5.05 5.50 4.90 4.99 -0.76 57 3 34 -2
29APR26 135.00 P 6.66 6.66 5.84 6.10 -0.73 57 18 34 +18
29APR26 137.50 P 7.84 8.07 7.74 7.30 -0.76 58 27 29 +8
29APR26 140.00 P 9.47 9.55 8.28 8.52 -0.88 58 36 25 -6
29APR26 142.50 P 10.35 11.20 10.35 10.02 -0.85 59 9 9 +3
29APR26 145.00 P 12.40 12.40 11.41 11.52 -0.91 59 4 8 +4
29APR26 147.50 P 13.37 13.37 13.06 13.17 -0.50 60 8 10 +8
29APR26 150.00 P 0.00 0.00 0.00 14.43 -0.97 57 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 16.22 -0.97 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.05 -1.05 57 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.00 - 57 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 21.99 - 57 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 24.07 - 57 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.01 57 10 25 0
28MAY26 85.00 P 0.38 0.38 0.38 0.10 -0.02 57 10 35 -2
28MAY26 87.50 P 0.00 0.00 0.00 0.16 -0.02 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.22 -0.03 57 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.32 -0.02 58 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.43 -0.05 57 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.56 -0.07 57 0 145 0
28MAY26 100.00 P 0.96 0.96 0.96 0.75 -0.06 57 15 181 +15
28MAY26 102.50 P 1.01 1.01 1.01 0.95 -0.13 57 1 16 0
28MAY26 105.00 P 1.40 1.40 1.40 1.20 -0.17 57 15 44 +15
28MAY26 107.50 P 0.00 0.00 0.00 1.56 -0.17 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.87 -0.26 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.28 -0.31 57 0 3 0
28MAY26 115.00 P 0.00 0.00 0.00 2.81 -0.16 57 10 45 +10
28MAY26 117.50 P 0.00 0.00 0.00 3.32 -0.28 57 0 0 0
28MAY26 120.00 P 3.64 3.64 3.64 3.98 -0.30 56 1 60 +1
28MAY26 122.50 P 4.23 4.23 4.23 4.64 -0.43 56 1 5 +1
28MAY26 125.00 P 5.60 5.82 5.60 5.46 -0.49 56 32 36 +28
28MAY26 127.50 P 0.00 0.00 0.00 6.42 -0.41 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 7.41 -0.44 57 0 17 0
28MAY26 132.50 P 9.30 9.30 8.65 8.50 -0.51 57 18 15 +13
28MAY26 135.00 P 10.26 10.26 10.26 9.57 -0.70 57 15 32 +15
28MAY26 137.50 P 11.49 11.49 11.42 10.81 -0.90 57 6 14 0
28MAY26 140.00 P 13.50 13.50 12.71 12.28 -0.79 58 34 34 +19
28MAY26 142.50 P 0.00 0.00 0.00 13.73 -0.83 58 0 30 0
28MAY26 145.00 P 15.69 15.71 15.69 15.27 -0.78 59 17 2 -13
28MAY26 147.50 P 17.95 17.95 17.95 16.88 -0.80 59 15 15 +15
28MAY26 150.00 P 0.00 0.00 0.00 18.57 -0.79 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.32 -0.13 60 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.45 -0.81 57 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.26 - 57 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 25.07 - 57 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 26.99 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 -0.01 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.24 -0.03 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 -0.02 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.44 -0.06 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.58 -0.04 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.75 -0.06 57 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.96 -0.06 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.18 -0.09 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.48 -0.09 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.78 -0.13 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.19 -0.13 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.60 -0.14 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.10 -0.18 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.64 -0.18 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 4.22 -0.25 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 4.92 -0.24 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.63 -0.25 57 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.44 -0.32 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.09 -0.55 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.12 -0.52 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.15 -0.56 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 10.23 -0.62 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 11.39 -0.66 57 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 12.62 -0.70 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.95 -0.71 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.22 -0.74 57 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 16.60 -0.94 57 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 18.27 -0.82 58 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 19.84 -0.85 58 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.34 -1.10 58 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 22.76 -0.69 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.42 -0.68 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.09 - 57 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 27.92 - 57 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 29.75 - 57 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 4.59 -0.22 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.30 -0.23 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.02 -0.22 58 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.74 -0.29 58 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.63 -0.30 58 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.53 -0.25 58 0 0 0
30JUL26 122.50 P 9.74 9.74 9.74 9.20 -0.59 57 1 1 +1
30JUL26 125.00 P 0.00 0.00 0.00 10.34 -0.52 57 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.42 -0.57 57 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.76 -0.42 58 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 13.82 -0.39 58 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.05 -0.69 57 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.41 -0.47 58 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 17.79 -0.64 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 19.15 -0.74 58 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 20.62 -0.81 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.20 -0.84 58 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.83 -0.97 58 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.29 -1.23 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 26.96 -1.20 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 28.64 - 58 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 30.32 - 58 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 32.14 - 58 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 0.93 -0.03 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.16 -0.03 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 -0.03 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.70 -0.04 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 -0.04 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.35 -0.06 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.79 -0.06 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.24 -0.05 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.69 -0.09 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.27 -0.09 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 4.86 -0.09 59 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 5.44 -0.11 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.16 -0.14 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 6.70 -0.25 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.43 -0.27 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.21 -0.30 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.31 +0.01 59 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 10.02 -0.26 58 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.24 -0.02 59 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 11.92 -0.42 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.01 -0.60 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.10 -0.68 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.40 -0.54 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.64 -0.57 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.78 -0.75 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.12 -0.79 58 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 20.53 -0.81 58 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 22.04 -0.69 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 23.54 -0.53 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.02 -0.71 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.48 -0.72 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.08 -0.76 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.73 -0.78 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.41 -0.80 59 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.13 - 59 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 34.89 - 59 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 36.54 - 59 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 2.01 -0.03 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.35 -0.03 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.72 -0.06 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.18 -0.06 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.65 -0.05 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.12 -0.08 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.72 -0.09 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.33 -0.08 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 5.94 -0.08 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.62 -0.12 58 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.17 -0.17 57 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 7.93 -0.13 57 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 8.68 -0.17 57 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 9.51 -0.17 57 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 10.44 -0.16 57 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.37 -0.16 57 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.69 -0.16 58 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 13.66 -0.23 58 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.81 -0.23 58 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.97 +0.18 58 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 16.61 -0.37 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.74 -0.64 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.13 -0.53 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.43 -0.49 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 21.71 -0.58 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.10 -0.61 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.44 -0.73 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.91 -0.75 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.42 -0.78 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.04 -0.74 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 30.62 -0.70 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.16 -0.71 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.82 -0.70 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.49 -0.72 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.19 - 57 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 38.92 - 57 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 40.68 - 58 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 3.11 +0.05 57 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.59 +0.05 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.07 +0.06 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.58 +0.04 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.21 +0.05 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.84 +0.06 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.47 +0.06 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.17 +0.05 57 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.97 +0.06 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.76 +0.06 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.56 +0.06 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.39 +0.04 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.37 +0.05 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.98 -0.05 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.93 -0.09 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.89 -0.14 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.90 -0.20 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.04 -0.15 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.18 -0.19 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.33 -0.22 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.47 -0.31 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.62 -0.43 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 21.94 -0.42 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.27 -0.44 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.60 -0.40 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.12 -0.60 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.56 -0.63 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.23 -0.46 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.75 -0.49 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.31 -0.64 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.76 -0.31 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.40 -0.29 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.33 -0.01 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.33 -0.69 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.02 - 56 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 41.74 - 56 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 43.48 - 56 0 0 -
TOTAL PUT 358 4,160 +159
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$ 118.50
02APR26 97.50 C 0.00 0.00 0.00 21.00 -4.21 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 18.50 -4.21 0 0 0 -3
02APR26 102.50 C 0.00 0.00 0.00 16.00 -4.21 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 13.50 -4.21 0 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 11.00 -4.21 0 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 8.50 -4.21 0 0 0 -4
02APR26 112.50 C 0.00 0.00 0.00 6.00 -4.21 0 0 0 0
02APR26 115.00 C 4.86 4.86 2.56 3.50 -4.21 0 50 0 -104
02APR26 117.50 C 2.46 3.00 0.49 1.00 -4.26 0 1,114 203 -72
02APR26 120.00 C 0.80 1.10 0.01 0.00 -2.94 0 2,942 1,303 -45
02APR26 122.50 C 0.30 0.30 0.01 0.00 -1.30 0 697 1,086 -15
02APR26 125.00 C 0.03 0.06 0.01 0.00 -0.41 0 527 1,551 -145
02APR26 127.50 C 0.03 0.03 0.01 0.00 -0.09 0 66 1,994 -19
02APR26 130.00 C 0.02 0.03 0.01 0.00 -0.02 0 86 1,940 -1
02APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
02APR26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 130 466 -5
02APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
02APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
02APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
02APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
02APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 150.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 1 +1
02APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 21.05 -4.25 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 18.55 -4.90 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 16.06 -4.21 36 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 13.58 -4.19 36 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 11.14 -4.15 36 0 0 0
10APR26 110.00 C 11.84 11.84 9.50 8.79 -4.05 36 1,004 244 -786
10APR26 112.50 C 6.30 6.30 6.30 6.81 -3.64 41 1 1 +1
10APR26 115.00 C 5.27 5.27 4.20 4.77 -3.18 37 16 9 +9
10APR26 117.50 C 2.90 3.24 2.75 3.14 -2.81 36 102 90 +30
10APR26 120.00 C 2.50 2.70 1.57 1.88 -2.35 35 1,256 801 +434
10APR26 122.50 C 1.68 1.75 0.87 1.07 -1.76 36 3,041 1,187 +620
10APR26 125.00 C 0.94 0.96 0.47 0.57 -1.21 36 1,118 1,111 +287
10APR26 127.50 C 0.48 0.55 0.25 0.28 -0.77 36 235 811 -1
10APR26 130.00 C 0.28 0.28 0.16 0.13 -0.48 36 249 649 +179
10APR26 132.50 C 0.13 0.13 0.11 0.05 -0.26 36 64 182 0
10APR26 135.00 C 0.00 0.00 0.00 0.02 -0.13 36 0 23 0
10APR26 137.50 C 0.03 0.04 0.03 0.01 -0.06 38 13 275 0
10APR26 140.00 C 0.05 0.05 0.05 0.01 -0.02 42 60 192 +60
10APR26 142.50 C 0.04 0.04 0.04 0.01 -0.01 46 86 76 +20
10APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 53.59 -4.29 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 51.18 -4.09 87 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 48.61 -4.23 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.12 -4.27 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 43.63 -4.30 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.22 -4.22 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.72 -4.20 65 0 12 0
29APR26 82.50 C 0.00 0.00 0.00 36.28 -4.17 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.62 -4.36 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.18 -4.30 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 28.75 -4.27 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.34 -4.26 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 23.94 -4.23 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.32 -4.43 39 0 0 0
29APR26 100.00 C 19.35 19.35 19.35 18.94 -4.58 39 3 20 0
29APR26 102.50 C 0.00 0.00 0.00 16.63 -3.95 39 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.86 -3.92 45 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 12.70 -3.25 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 10.70 -3.44 42 0 856 0
29APR26 112.50 C 0.00 0.00 0.00 8.88 -2.87 41 0 0 0
29APR26 115.00 C 6.92 6.92 6.92 7.22 -2.65 40 2 1,580 +2
29APR26 117.50 C 5.75 5.78 5.25 5.61 -2.51 38 309 827 -17
29APR26 120.00 C 5.00 5.00 4.09 4.40 -2.30 38 2,988 8,234 +2,053
29APR26 122.50 C 3.90 4.18 3.10 3.35 -1.81 38 922 4,182 +260
29APR26 125.00 C 3.00 3.00 2.28 2.55 -1.46 38 1,525 4,610 +732
29APR26 127.50 C 2.46 2.46 1.67 1.91 -1.18 38 3,232 6,001 +2,364
29APR26 130.00 C 1.70 1.80 1.25 1.43 -0.92 39 1,897 9,360 +560
29APR26 132.50 C 1.28 1.28 0.92 1.05 -0.70 39 588 3,582 -126
29APR26 135.00 C 0.87 0.93 0.65 0.77 -0.53 39 1,714 6,927 +1,093
29APR26 137.50 C 0.71 0.71 0.52 0.54 -0.43 39 374 2,740 -42
29APR26 140.00 C 0.64 0.64 0.38 0.37 -0.32 39 1,582 4,385 -208
29APR26 142.50 C 0.36 0.38 0.33 0.25 -0.23 39 92 2,038 +43
29APR26 145.00 C 0.40 0.40 0.25 0.17 -0.16 39 730 4,661 +382
29APR26 147.50 C 0.24 0.26 0.23 0.11 -0.11 39 14 2,173 +6
29APR26 150.00 C 0.25 0.25 0.19 0.08 -0.07 39 812 4,171 -475
29APR26 152.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 1,640 0
29APR26 155.00 C 0.18 0.18 0.16 0.03 -0.04 39 30 6,022 -30
29APR26 157.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,740 0
29APR26 160.00 C 0.08 0.15 0.08 0.01 -0.02 38 220 6,425 +120
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,843 0
29APR26 165.00 C 0.14 0.14 0.10 0.01 0.00 42 30 3,723 +17
29APR26 167.50 C 0.11 0.13 0.11 0.01 0.00 44 73 1,516 -60
29APR26 170.00 C 0.05 0.08 0.05 0.01 0.00 45 20 5,206 -18
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,363 0
29APR26 175.00 C 0.07 0.07 0.07 0.01 0.00 49 51 1,714 -48
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,707 0
29APR26 182.50 C 0.05 0.05 0.05 0.01 0.00 53 7 588 +7
29APR26 185.00 C 0.05 0.05 0.05 0.01 0.00 55 4 900 -4
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 934 0
29APR26 190.00 C 0.03 0.06 0.03 0.01 0.00 58 190 612 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 413 0
29APR26 195.00 C 0.05 0.05 0.05 0.01 0.00 61 53 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,712 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,758 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 81 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 140 0
28MAY26 65.00 C 0.00 0.00 0.00 53.89 -3.99 72 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.41 -3.96 69 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.93 -3.91 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.49 -3.92 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 44.09 -3.92 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.53 -4.23 58 0 0 0
28MAY26 80.00 C 39.30 39.30 38.50 39.12 -3.92 57 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 36.45 -4.45 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.75 -3.74 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.00 -4.01 53 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.37 -4.36 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.36 -5.01 26 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.22 -4.03 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.94 -3.98 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.58 -3.40 45 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 18.64 -3.15 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 16.65 -3.16 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.77 -3.14 44 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 13.03 -3.03 43 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 11.41 -2.90 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.79 -2.64 42 0 16 0
28MAY26 117.50 C 8.94 8.99 8.03 8.47 -2.29 42 1,253 499 +403
28MAY26 120.00 C 7.70 7.70 6.80 7.24 -2.07 41 718 2,319 +687
28MAY26 122.50 C 6.71 6.71 5.94 6.11 -1.92 41 179 1,457 +38
28MAY26 125.00 C 6.00 6.00 4.90 5.17 -1.79 41 218 3,586 +34
28MAY26 127.50 C 4.60 4.69 4.07 4.36 -1.45 41 643 2,282 -52
28MAY26 130.00 C 4.15 4.21 3.40 3.65 -1.31 41 553 1,627 +108
28MAY26 132.50 C 3.31 3.31 2.84 3.06 -1.09 41 403 1,446 +166
28MAY26 135.00 C 2.71 2.71 2.54 2.52 -0.99 41 137 2,609 +134
28MAY26 137.50 C 2.30 2.30 2.15 2.08 -0.86 41 14 1,851 -1
28MAY26 140.00 C 2.00 2.00 1.55 1.71 -0.83 41 183 2,191 -7
28MAY26 142.50 C 1.54 1.54 1.34 1.43 -0.63 41 108 2,048 +5
28MAY26 145.00 C 1.39 1.39 1.11 1.16 -0.55 41 458 2,445 +171
28MAY26 147.50 C 1.13 1.13 1.00 0.94 -0.48 41 81 2,576 +69
28MAY26 150.00 C 1.00 1.00 0.78 0.76 -0.39 41 47 3,289 +15
28MAY26 152.50 C 0.74 0.74 0.74 0.60 -0.33 41 2 907 +2
28MAY26 155.00 C 0.00 0.00 0.00 0.48 -0.27 41 9 1,721 -9
28MAY26 157.50 C 0.58 0.58 0.58 0.38 -0.22 41 2 1,365 0
28MAY26 160.00 C 0.49 0.49 0.49 0.30 -0.18 41 6 2,477 -3
28MAY26 162.50 C 0.00 0.00 0.00 0.24 -0.14 41 0 791 0
28MAY26 165.00 C 0.46 0.46 0.46 0.19 -0.11 41 20 757 -20
28MAY26 167.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 647 0
28MAY26 170.00 C 0.35 0.35 0.30 0.12 -0.07 41 12 1,258 -1
28MAY26 172.50 C 0.29 0.29 0.29 0.09 -0.06 41 2 472 0
28MAY26 175.00 C 0.26 0.28 0.26 0.07 -0.05 41 10 260 +3
28MAY26 177.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 232 0
28MAY26 182.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 943 0
28MAY26 185.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 454 0
28MAY26 190.00 C 0.16 0.16 0.16 0.01 -0.02 40 10 1,338 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 250.00 C 0.04 0.04 0.04 0.01 0.00 60 60 310 0
29JUN26 65.00 C 0.00 0.00 0.00 53.89 -4.76 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.41 -4.87 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.93 -4.66 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.50 -4.66 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.10 -4.63 53 0 0 0
29JUN26 77.50 C 41.20 41.20 41.20 41.71 -4.53 52 1 30 0
29JUN26 80.00 C 39.40 39.40 39.40 39.62 -4.31 57 1 23 +1
29JUN26 82.50 C 0.00 0.00 0.00 37.26 -4.28 55 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 34.75 -4.66 51 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 32.51 -4.43 51 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 30.30 -4.20 50 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 28.00 -4.09 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 25.80 -3.95 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 23.64 -3.84 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 20.92 -4.34 40 0 372 0
29JUN26 102.50 C 0.00 0.00 0.00 19.01 -4.13 40 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 17.20 -3.91 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 15.47 -3.69 40 0 2,208 0
29JUN26 110.00 C 14.50 14.50 13.85 14.31 -2.54 42 13 140 +3
29JUN26 112.50 C 0.00 0.00 0.00 12.75 -2.41 42 0 649 0
29JUN26 115.00 C 11.76 11.76 10.98 11.36 -2.37 42 43 3,051 +38
29JUN26 117.50 C 10.46 10.46 9.67 10.05 -2.30 42 388 1,300 +314
29JUN26 120.00 C 9.59 9.59 8.50 8.89 -2.06 41 192 4,450 -24
29JUN26 122.50 C 7.99 7.99 7.44 7.79 -1.91 41 120 2,187 +90
29JUN26 125.00 C 7.41 7.41 6.60 6.85 -1.69 41 44 6,225 +34
29JUN26 127.50 C 6.48 6.48 5.97 5.95 -1.57 41 96 2,970 +24
29JUN26 130.00 C 5.60 5.60 4.90 5.16 -1.51 41 1,031 6,996 +591
29JUN26 132.50 C 4.92 4.92 4.24 4.47 -1.28 41 296 1,801 +253
29JUN26 135.00 C 4.45 4.45 3.78 3.84 -1.16 41 25 12,061 -23
29JUN26 137.50 C 3.40 3.40 3.31 3.32 -1.07 41 70 3,898 +68
29JUN26 140.00 C 3.16 3.36 2.79 2.88 -0.94 41 334 5,689 +99
29JUN26 142.50 C 2.70 2.70 2.49 2.45 -0.87 41 70 4,311 -46
29JUN26 145.00 C 2.23 2.23 2.00 2.10 -0.77 41 428 3,816 -207
29JUN26 147.50 C 1.95 1.95 1.83 1.79 -0.66 41 1,296 2,392 +68
29JUN26 150.00 C 1.80 1.80 1.50 1.51 -0.61 41 152 17,706 -93
29JUN26 152.50 C 1.43 1.43 1.43 1.29 -0.51 41 30 1,094 0
29JUN26 155.00 C 1.26 1.26 1.18 1.07 -0.46 40 160 1,873 -130
29JUN26 157.50 C 0.00 0.00 0.00 0.92 -0.39 41 0 1,677 0
29JUN26 160.00 C 1.00 1.05 0.90 0.77 -0.32 40 39 14,342 -9
29JUN26 162.50 C 0.00 0.00 0.00 0.64 -0.30 40 0 2,527 0
29JUN26 165.00 C 0.00 0.00 0.00 0.55 -0.24 41 0 8,465 0
29JUN26 167.50 C 0.00 0.00 0.00 0.45 -0.21 40 0 2,395 0
29JUN26 170.00 C 0.00 0.00 0.00 0.38 -0.18 40 0 6,942 0
29JUN26 172.50 C 0.00 0.00 0.00 0.32 -0.14 40 0 3,435 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.13 40 0 13,518 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.11 40 0 801 0
29JUN26 180.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 7,872 0
29JUN26 182.50 C 0.00 0.00 0.00 0.15 -0.08 41 0 1,267 0
29JUN26 185.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 1,332 0
29JUN26 190.00 C 0.38 0.38 0.38 0.08 -0.05 40 2 7,883 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 721 0
29JUN26 200.00 C 0.23 0.23 0.23 0.04 -0.02 41 1 1,943 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,228 0
29JUN26 210.00 C 0.23 0.23 0.23 0.02 -0.01 41 1 1,303 -1
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30JUL26 97.50 C 0.00 0.00 0.00 24.31 -3.74 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.37 -3.59 44 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 19.89 -4.07 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.20 -3.83 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.57 -3.66 40 0 0 0
30JUL26 110.00 C 15.23 15.23 15.23 15.54 -2.41 42 1 1 +1
30JUL26 112.50 C 0.00 0.00 0.00 14.06 -2.34 42 0 0 0
30JUL26 115.00 C 12.71 12.71 12.71 12.71 -2.44 41 16 16 +16
30JUL26 117.50 C 12.26 12.26 11.00 11.45 -2.37 41 32 30 +30
30JUL26 120.00 C 0.00 0.00 0.00 10.33 -2.09 41 0 58 0
30JUL26 122.50 C 9.25 9.25 9.25 9.23 -1.92 41 10 10 +10
30JUL26 125.00 C 8.31 8.31 7.94 8.29 -1.74 41 73 71 +71
30JUL26 127.50 C 7.52 7.52 7.08 7.32 -1.68 41 105 131 +89
30JUL26 130.00 C 6.68 6.68 6.45 6.52 -1.56 40 152 472 +77
30JUL26 132.50 C 6.41 6.41 5.58 5.83 -1.41 41 88 66 +66
30JUL26 135.00 C 5.14 5.15 5.14 5.15 -1.32 41 534 545 +510
30JUL26 137.50 C 0.00 0.00 0.00 4.63 -1.16 41 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 4.08 -1.06 41 0 353 0
30JUL26 142.50 C 3.72 3.72 3.47 3.60 -1.00 41 36 37 +34
30JUL26 145.00 C 0.00 0.00 0.00 3.19 -0.87 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 2.77 -0.87 40 0 0 0
30JUL26 150.00 C 2.70 2.70 2.45 2.46 -0.76 40 522 533 +522
30JUL26 152.50 C 0.00 0.00 0.00 2.15 -0.68 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 1.86 -0.66 40 0 57 0
30JUL26 157.50 C 0.00 0.00 0.00 1.65 -0.56 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.44 -0.48 40 0 42 0
30JUL26 162.50 C 1.40 1.40 1.40 1.24 -0.46 40 75 78 +75
30JUL26 165.00 C 1.29 1.30 1.29 1.09 -0.40 40 60 60 +58
30JUL26 167.50 C 0.00 0.00 0.00 0.95 -0.33 40 0 60 0
30JUL26 170.00 C 1.08 1.08 1.08 0.81 -0.33 40 1 3 +1
30JUL26 172.50 C 0.00 0.00 0.00 0.71 -0.28 40 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.62 -0.22 40 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 0.52 -0.23 40 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 0.46 -0.19 40 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.40 -0.16 40 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.34 -0.15 40 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.29 -0.13 40 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.22 -0.09 40 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 2 0
30JUL26 205.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 54.25 -4.45 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.65 -4.63 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.59 -4.40 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.05 -4.66 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.02 -4.34 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.81 -4.08 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.63 -3.63 50 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 38.42 -4.07 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.20 -3.98 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.02 -3.92 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.96 -3.79 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.93 -3.71 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 28.03 -3.58 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 26.17 -3.46 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 24.42 -3.35 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 22.08 -3.84 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.51 -3.73 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.07 -3.49 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.17 -2.85 42 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 16.86 -2.51 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 15.59 -2.33 42 0 153 0
29SEP26 117.50 C 14.53 14.53 14.53 14.34 -2.26 42 1 49 0
29SEP26 120.00 C 13.14 13.17 12.76 13.28 -2.06 42 106 2,179 -25
29SEP26 122.50 C 0.00 0.00 0.00 12.21 -1.93 42 0 1,482 0
29SEP26 125.00 C 0.00 0.00 0.00 11.16 -1.86 42 0 2,933 0
29SEP26 127.50 C 10.36 10.46 10.00 10.26 -1.76 41 10 1,944 +5
29SEP26 130.00 C 10.00 10.00 9.15 9.43 -1.61 41 66 7,660 +65
29SEP26 132.50 C 8.62 8.67 8.44 8.64 -1.54 41 6 1,085 +2
29SEP26 135.00 C 7.96 7.96 7.63 7.92 -1.43 41 6 4,736 +6
29SEP26 137.50 C 0.00 0.00 0.00 7.26 -1.31 41 0 1,235 0
29SEP26 140.00 C 6.82 6.82 6.71 6.61 -1.26 41 646 8,615 -5
29SEP26 142.50 C 0.00 0.00 0.00 6.08 -1.18 41 0 3,000 0
29SEP26 145.00 C 5.60 5.60 5.23 5.54 -1.10 41 1,515 9,385 +1,406
29SEP26 147.50 C 5.11 5.11 5.00 5.01 -1.06 41 4 3,195 +1
29SEP26 150.00 C 4.95 4.95 4.40 4.60 -1.01 41 1,432 4,994 +1,128
29SEP26 152.50 C 0.00 0.00 0.00 4.19 -0.89 41 0 1,826 0
29SEP26 155.00 C 3.81 3.81 3.81 3.79 -0.89 41 3,151 8,892 +3,151
29SEP26 157.50 C 0.00 0.00 0.00 3.44 -0.83 41 0 1,116 0
29SEP26 160.00 C 3.07 3.18 3.07 3.15 -0.72 41 7 7,685 -1
29SEP26 162.50 C 0.00 0.00 0.00 2.85 -0.66 41 0 475 0
29SEP26 165.00 C 2.81 2.81 2.73 2.56 -0.66 41 154 5,280 +153
29SEP26 167.50 C 0.00 0.00 0.00 2.33 -0.60 41 0 2,376 0
29SEP26 170.00 C 2.43 2.43 2.43 2.13 -0.50 41 4 5,404 +4
29SEP26 172.50 C 0.00 0.00 0.00 1.92 -0.48 41 0 2,161 0
29SEP26 175.00 C 2.04 2.04 2.02 1.72 -0.47 41 4 6,885 -3
29SEP26 177.50 C 0.00 0.00 0.00 1.56 -0.42 41 0 3,773 0
29SEP26 180.00 C 1.68 1.68 1.68 1.43 -0.35 41 65 5,195 0
29SEP26 182.50 C 1.63 1.63 1.58 1.29 -0.33 41 75 649 -7
29SEP26 185.00 C 0.00 0.00 0.00 1.15 -0.33 41 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.04 -0.30 41 0 614 0
29SEP26 190.00 C 0.00 0.00 0.00 0.95 -0.25 41 0 724 0
29SEP26 192.50 C 0.00 0.00 0.00 0.86 -0.22 41 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 -0.22 41 0 243 0
29SEP26 197.50 C 0.00 0.00 0.00 0.68 -0.21 41 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.62 -0.18 41 0 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.51 -0.14 41 0 165 0
29SEP26 210.00 C 0.00 0.00 0.00 0.41 -0.13 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.34 -0.08 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 3,972 0
29SEP26 225.00 C 0.57 0.57 0.57 0.22 -0.06 41 76 904 +62
29SEP26 230.00 C 0.50 0.50 0.50 0.18 -0.05 41 187 289 +132
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 190 0
29SEP26 250.00 C 0.40 0.40 0.40 0.08 -0.02 41 4 345 +4
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
30DEC26 65.00 C 54.96 54.96 54.96 55.35 -4.47 55 60 90 +60
30DEC26 67.50 C 0.00 0.00 0.00 53.20 -4.34 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.78 -4.36 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.60 -4.19 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.35 -4.14 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.15 -4.10 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.03 -4.01 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 39.94 -3.99 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 37.96 -3.85 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 35.99 -3.84 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 34.14 -3.72 45 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 32.32 -3.63 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.54 -3.60 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 28.91 -3.42 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.28 -3.37 43 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 25.72 -3.30 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.28 -3.10 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 22.84 -3.08 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.48 -2.91 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 20.15 -2.89 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.45 -3.15 41 0 288 0
30DEC26 117.50 C 17.47 17.47 17.21 17.80 -2.71 42 890 893 +890
30DEC26 120.00 C 16.70 16.70 16.50 16.76 -2.52 42 6 235 +3
30DEC26 122.50 C 15.69 15.69 15.69 15.69 -2.28 42 10 113 +10
30DEC26 125.00 C 14.30 14.30 14.30 14.69 -2.18 42 1 689 -1
30DEC26 127.50 C 0.00 0.00 0.00 13.78 -1.93 42 0 992 0
30DEC26 130.00 C 13.20 13.20 12.50 12.94 -1.74 42 5,005 7,129 +4,990
30DEC26 132.50 C 12.12 12.12 11.80 12.09 -1.67 42 5 1,131 +5
30DEC26 135.00 C 11.46 11.46 11.23 11.25 -1.70 42 3 430 +2
30DEC26 137.50 C 0.00 0.00 0.00 10.57 -1.63 42 0 454 0
30DEC26 140.00 C 10.00 10.01 9.65 9.90 -1.50 41 18 1,280 +14
30DEC26 142.50 C 0.00 0.00 0.00 9.23 -1.48 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 8.56 -1.47 41 0 2,380 0
30DEC26 147.50 C 0.00 0.00 0.00 8.04 -1.44 41 0 1,759 0
30DEC26 150.00 C 8.41 8.41 7.41 7.52 -1.22 41 45 5,661 +12
30DEC26 152.50 C 7.05 7.05 7.05 7.01 -1.26 41 1 306 0
30DEC26 155.00 C 0.00 0.00 0.00 6.49 -1.26 41 0 3,173 0
30DEC26 157.50 C 6.60 6.60 6.60 6.07 -1.19 41 1 491 0
30DEC26 160.00 C 6.23 6.23 5.70 5.68 -1.08 41 12 2,972 +5
30DEC26 162.50 C 0.00 0.00 0.00 5.30 -1.07 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 4.92 -1.03 41 0 594 0
30DEC26 167.50 C 5.10 5.10 5.10 4.54 -1.06 41 1 1,176 -1
30DEC26 170.00 C 4.46 4.46 4.40 4.26 -0.95 41 8 13,487 +1
30DEC26 172.50 C 4.13 4.21 4.13 3.99 -0.83 41 125 1,203 +103
30DEC26 175.00 C 4.00 4.00 4.00 3.71 -0.81 41 6 532 +6
30DEC26 177.50 C 0.00 0.00 0.00 3.43 -0.81 41 0 673 0
30DEC26 180.00 C 3.60 3.60 3.40 3.17 -0.79 41 10 2,220 -5
30DEC26 182.50 C 0.00 0.00 0.00 2.97 -0.72 41 0 479 0
30DEC26 185.00 C 0.00 0.00 0.00 2.78 -0.63 41 0 403 0
30DEC26 187.50 C 2.92 2.92 2.92 2.59 -0.60 41 10 74 +10
30DEC26 190.00 C 2.80 2.80 2.80 2.39 -0.60 41 2 913 0
30DEC26 192.50 C 2.53 2.53 2.53 2.20 -0.60 41 5 193 +5
30DEC26 195.00 C 2.35 2.35 2.35 2.06 -0.54 41 30 571 0
30DEC26 197.50 C 0.00 0.00 0.00 1.93 -0.48 41 0 144 0
30DEC26 200.00 C 2.18 2.18 2.18 1.80 -0.43 41 10 466 +10
30DEC26 205.00 C 1.94 1.94 1.92 1.54 -0.37 41 75 164 +51
30DEC26 210.00 C 1.79 1.79 1.79 1.33 -0.37 41 10 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.16 -0.29 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 0.99 -0.29 41 0 87 0
30DEC26 225.00 C 0.00 0.00 0.00 0.85 -0.26 41 0 55 0
30DEC26 230.00 C 1.18 1.18 1.18 0.75 -0.19 41 1 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.62 -0.21 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.53 -0.20 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.47 -0.13 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.40 -0.14 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.35 -0.12 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.31 -0.10 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 55 0
30DEC26 295.00 C 0.45 0.45 0.45 0.11 -0.04 41 51 124 +50
30DEC26 300.00 C 0.43 0.43 0.41 0.10 -0.03 41 164 2,312 +164
30MAR27 65.00 C 56.49 56.49 56.49 56.31 -4.30 52 1 1 -1
30MAR27 67.50 C 0.00 0.00 0.00 54.05 -4.27 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.84 -4.24 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.67 -4.20 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.58 -4.12 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.49 -4.12 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.51 -4.02 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 41.56 -3.98 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.64 -3.95 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 37.85 -3.79 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.06 -3.79 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.33 -3.74 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.72 -3.56 43 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 31.12 -3.55 43 0 0 0
30MAR27 100.00 C 31.30 31.30 31.30 29.54 -3.52 42 1 96 +1
30MAR27 102.50 C 0.00 0.00 0.00 28.13 -3.33 42 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 26.72 -3.28 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 25.31 -3.28 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 24.05 -3.12 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 22.84 -2.97 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 21.63 -2.88 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.45 -2.93 42 0 24 0
30MAR27 120.00 C 19.10 19.60 19.10 19.43 -2.74 42 9 2,438 +5
30MAR27 122.50 C 0.00 0.00 0.00 18.42 -2.50 41 2 161 0
30MAR27 125.00 C 18.00 18.00 18.00 17.41 -2.35 41 4 975 -2
30MAR27 127.50 C 0.00 0.00 0.00 16.42 -2.06 41 0 3,313 0
30MAR27 130.00 C 15.53 15.53 15.53 15.60 -2.16 41 1 2,292 0
30MAR27 132.50 C 14.96 14.96 14.96 14.77 -2.05 41 2 164 0
30MAR27 135.00 C 0.00 0.00 0.00 13.95 -2.04 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 13.12 -1.99 41 0 78 0
30MAR27 140.00 C 12.70 12.70 12.43 12.45 -2.11 41 5 145 +2
30MAR27 142.50 C 11.74 11.74 11.74 11.80 -1.80 41 4 258 0
30MAR27 145.00 C 11.03 11.03 11.03 11.14 -1.92 41 5 70 0
30MAR27 147.50 C 0.00 0.00 0.00 10.49 -1.74 41 0 179 0
30MAR27 150.00 C 10.21 10.21 9.91 9.87 -1.83 41 14 202 +11
30MAR27 152.50 C 0.00 0.00 0.00 9.37 -1.62 41 0 175 0
30MAR27 155.00 C 9.18 9.18 9.18 8.87 -1.55 41 8 2,390 -8
30MAR27 157.50 C 0.00 0.00 0.00 8.37 -1.51 41 0 110 0
30MAR27 160.00 C 8.22 8.22 8.22 7.87 -1.45 41 2 1,120 0
30MAR27 162.50 C 7.57 7.57 7.57 7.38 -1.45 41 4 276 0
30MAR27 165.00 C 7.35 7.35 7.35 7.01 -1.42 41 3 1,337 -1
30MAR27 167.50 C 6.95 6.95 6.95 6.64 -1.29 41 2 20 -2
30MAR27 170.00 C 6.76 6.76 6.63 6.27 -1.25 41 14 70 -5
30MAR27 172.50 C 6.27 6.27 6.27 5.90 -1.24 41 2 40 -2
30MAR27 175.00 C 0.00 0.00 0.00 5.52 -1.25 41 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 5.22 -1.18 41 0 45 0
30MAR27 180.00 C 0.00 0.00 0.00 4.95 -1.07 41 0 53 0
30MAR27 182.50 C 0.00 0.00 0.00 4.68 -0.97 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 4.42 -0.96 41 0 47 0
30MAR27 187.50 C 0.00 0.00 0.00 4.15 -0.96 41 0 38 0
30MAR27 190.00 C 4.58 4.58 4.58 3.88 -0.96 41 1 53 +1
30MAR27 192.50 C 0.00 0.00 0.00 3.67 -0.90 41 0 26 0
30MAR27 195.00 C 4.06 4.06 3.90 3.48 -0.83 41 16 394 +12
TOTAL CALL 56,172 584,954 +23,876
02APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
02APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
02APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
02APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,062 0
02APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 534 +1
02APR26 115.00 P 0.02 0.05 0.01 0.00 -0.01 0 31 788 -16
02APR26 117.50 P 0.13 0.50 0.01 0.00 -0.06 0 1,632 965 +242
02APR26 120.00 P 0.71 2.40 0.52 1.50 +1.17 0 1,733 2 -1,603
02APR26 122.50 P 2.70 4.80 2.10 4.00 +2.83 0 446 0 -1,498
02APR26 125.00 P 5.00 7.25 5.00 6.50 +3.70 0 37 0 -593
02APR26 127.50 P 7.30 9.70 7.30 9.00 +3.97 0 51 0 -195
02APR26 130.00 P 11.30 12.30 11.30 11.50 +4.11 0 4 0 -126
02APR26 132.50 P 13.40 14.52 13.40 14.00 +3.91 0 9 0 -63
02APR26 135.00 P 16.35 16.47 16.35 16.50 +3.83 0 16 0 -30
02APR26 137.50 P 0.00 0.00 0.00 19.00 +3.83 0 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 21.50 +3.83 0 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 24.00 +3.83 0 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 26.50 +3.83 0 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 29.00 +3.83 0 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 31.50 +3.83 0 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 34.00 +3.84 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
10APR26 100.00 P 0.06 0.10 0.06 0.01 0.00 44 160 278 +160
10APR26 102.50 P 0.10 0.11 0.10 0.01 0.00 38 79 81 +79
10APR26 105.00 P 0.08 0.20 0.08 0.03 +0.02 37 33 109 +9
10APR26 107.50 P 0.21 0.32 0.21 0.09 +0.06 37 28 73 +18
10APR26 110.00 P 0.32 0.55 0.30 0.24 +0.17 36 183 342 +126
10APR26 112.50 P 0.48 0.93 0.48 0.57 +0.38 36 203 280 +90
10APR26 115.00 P 0.85 1.57 0.80 1.17 +0.74 37 1,766 1,616 +1,031
10APR26 117.50 P 1.50 2.56 1.24 2.03 +1.14 36 1,288 1,166 +678
10APR26 120.00 P 2.21 3.93 2.21 3.36 +1.73 36 374 391 +208
10APR26 122.50 P 4.82 5.75 4.75 4.97 +2.24 35 151 179 +98
10APR26 125.00 P 5.23 7.80 5.23 7.05 +2.86 37 90 102 +28
10APR26 127.50 P 9.00 9.80 9.00 9.23 +3.24 36 15 34 +15
10APR26 130.00 P 10.92 12.50 10.92 11.58 +3.53 36 8 112 +6
10APR26 132.50 P 13.44 14.00 13.44 14.02 +3.93 36 23 30 0
10APR26 135.00 P 16.55 16.55 16.55 16.50 +3.83 0 3 3 +3
10APR26 137.50 P 0.00 0.00 0.00 19.00 +3.83 0 0 12 0
10APR26 140.00 P 0.00 0.00 0.00 21.50 +3.83 0 0 2 0
10APR26 142.50 P 0.00 0.00 0.00 24.16 +3.99 70 0 1 0
10APR26 145.00 P 0.00 0.00 0.00 26.53 +3.86 62 0 12 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29APR26 67.50 P 0.03 0.03 0.03 0.01 0.00 72 350 177 -173
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 80.00 P 0.05 0.09 0.05 0.01 0.00 51 226 1,810 -121
29APR26 82.50 P 0.11 0.11 0.10 0.01 0.00 48 49 620 0
29APR26 85.00 P 0.15 0.15 0.13 0.01 0.00 44 329 1,017 -23
29APR26 87.50 P 0.17 0.18 0.17 0.01 0.00 40 115 917 0
29APR26 90.00 P 0.18 0.25 0.18 0.02 +0.01 40 68 584 +62
29APR26 92.50 P 0.23 0.23 0.23 0.04 +0.03 39 60 980 0
29APR26 95.00 P 0.31 0.43 0.31 0.08 +0.05 39 174 2,570 +153
29APR26 97.50 P 0.49 0.59 0.49 0.15 +0.10 39 377 2,456 +334
29APR26 100.00 P 0.58 0.78 0.58 0.27 +0.17 39 239 2,712 +134
29APR26 102.50 P 0.86 1.00 0.84 0.47 +0.28 39 357 3,190 +266
29APR26 105.00 P 0.73 1.32 0.73 0.77 +0.44 39 412 3,858 +205
29APR26 107.50 P 1.25 1.71 1.25 1.19 +0.63 39 217 3,373 +48
29APR26 110.00 P 1.57 2.27 1.50 1.76 +0.87 39 2,549 6,006 +1,487
29APR26 112.50 P 2.12 2.99 2.12 2.51 +1.16 39 1,427 5,186 +247
29APR26 115.00 P 2.88 3.85 2.66 3.45 +1.48 40 2,297 5,917 +1,251
29APR26 117.50 P 3.80 4.96 3.80 4.50 +1.73 39 1,586 6,790 +953
29APR26 120.00 P 4.44 6.29 4.44 5.78 +2.01 39 2,988 14,680 +2,493
29APR26 122.50 P 6.00 7.76 6.00 7.12 +2.18 38 34 4,269 +9
29APR26 125.00 P 7.80 9.47 7.80 9.00 +2.74 39 243 8,750 -7
29APR26 127.50 P 9.74 10.85 9.74 10.59 +2.73 37 1,128 9,973 -305
29APR26 130.00 P 10.98 13.49 10.98 12.75 +3.13 38 1,507 9,081 -1,062
29APR26 132.50 P 13.90 15.48 13.90 14.92 +3.42 39 186 7,909 +8
29APR26 135.00 P 17.80 17.80 17.15 17.15 +3.65 40 61 6,424 +11
29APR26 137.50 P 19.24 19.60 19.24 19.56 +3.94 42 44 3,749 +18
29APR26 140.00 P 21.60 22.01 21.60 21.96 +3.71 44 24 3,990 -10
29APR26 142.50 P 0.00 0.00 0.00 24.81 +4.64 54 0 2,689 0
29APR26 145.00 P 27.40 27.40 27.40 26.60 +3.93 41 10 3,470 -10
29APR26 147.50 P 28.80 28.80 28.80 29.55 +4.38 56 1 1,370 -1
29APR26 150.00 P 31.00 31.43 31.00 31.50 +3.35 0 3 3,326 -2
29APR26 152.50 P 33.50 33.50 33.50 34.33 +4.17 57 1 1,953 0
29APR26 155.00 P 35.81 36.19 35.81 36.53 +3.90 47 65 4,362 0
29APR26 157.50 P 0.00 0.00 0.00 39.00 +4.20 0 0 710 0
29APR26 160.00 P 0.00 0.00 0.00 41.50 +4.20 0 0 1,016 0
29APR26 162.50 P 0.00 0.00 0.00 44.00 +4.20 0 0 271 0
29APR26 165.00 P 47.35 47.35 46.34 46.81 +4.51 70 160 913 -41
29APR26 167.50 P 48.93 49.04 48.93 49.00 +4.20 0 80 100 -80
29APR26 170.00 P 51.90 51.90 51.80 51.60 +4.30 66 28 107 -28
29APR26 172.50 P 53.89 54.11 53.89 54.11 +4.30 69 51 499 -51
29APR26 175.00 P 0.00 0.00 0.00 56.50 +4.20 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 59.00 +4.20 0 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 61.50 +4.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 64.00 +4.08 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 66.54 +4.24 75 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 69.03 +4.23 75 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 71.60 +4.30 83 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 74.00 +4.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 76.60 +4.30 87 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 79.03 +4.23 83 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 81.50 +4.20 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 86.53 +4.23 88 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 91.53 +4.23 91 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 96.53 +4.23 94 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 101.53 +3.96 98 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 106.53 +3.96 101 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 111.53 +4.23 104 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 116.61 +4.31 115 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 121.53 +4.23 110 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 126.53 +4.03 113 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 131.53 +3.97 115 0 0 0
28MAY26 65.00 P 0.07 0.07 0.07 0.01 0.00 53 7 29 +7
28MAY26 67.50 P 0.09 0.10 0.09 0.01 0.00 50 300 464 0
28MAY26 70.00 P 0.11 0.11 0.11 0.01 0.00 47 20 35 +20
28MAY26 72.50 P 0.15 0.15 0.15 0.01 0.00 44 72 81 +72
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 88 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 +0.04 41 0 1,699 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 +0.06 41 0 1,356 0
28MAY26 87.50 P 0.00 0.00 0.00 0.19 +0.09 41 0 1,386 0
28MAY26 90.00 P 0.80 0.85 0.80 0.30 +0.14 41 15 2,398 0
28MAY26 92.50 P 0.98 0.98 0.98 0.45 +0.20 41 1 2,826 +1
28MAY26 95.00 P 1.18 1.28 1.18 0.66 +0.29 41 57 102 0
28MAY26 97.50 P 1.20 1.52 1.20 0.94 +0.38 41 52 333 +28
28MAY26 100.00 P 1.79 1.95 1.79 1.32 +0.51 41 57 2,386 +23
28MAY26 102.50 P 2.18 2.38 2.18 1.79 +0.66 41 21 681 -8
28MAY26 105.00 P 2.66 2.94 2.66 2.37 +0.84 41 124 804 +6
28MAY26 107.50 P 2.79 3.52 2.79 3.04 +0.99 41 185 1,184 +12
28MAY26 110.00 P 3.50 4.30 3.50 3.88 +1.20 42 247 3,152 +3
28MAY26 112.50 P 4.15 5.21 4.15 4.79 +1.37 41 765 1,732 +97
28MAY26 115.00 P 5.48 6.22 5.18 5.77 +1.51 41 248 2,974 +127
28MAY26 117.50 P 6.25 7.39 6.25 6.91 +1.62 41 286 3,307 +21
28MAY26 120.00 P 6.96 8.68 6.96 8.20 +1.82 40 516 6,960 -160
28MAY26 122.50 P 9.41 9.80 9.41 9.54 +2.01 40 135 4,797 -67
28MAY26 125.00 P 10.33 11.71 10.33 11.11 +2.16 40 26 5,161 +15
28MAY26 127.50 P 0.00 0.00 0.00 12.62 +2.22 39 0 3,119 0
28MAY26 130.00 P 14.77 15.29 14.60 14.68 +2.68 40 66 5,159 -64
28MAY26 132.50 P 0.00 0.00 0.00 16.36 +2.71 39 0 4,881 0
28MAY26 135.00 P 0.00 0.00 0.00 18.31 +2.92 38 0 3,643 0
28MAY26 137.50 P 20.00 20.74 20.00 20.74 +3.25 41 3 2,774 -1
28MAY26 140.00 P 22.60 22.60 22.45 22.70 +3.43 40 3 1,303 -1
28MAY26 142.50 P 0.00 0.00 0.00 24.85 +3.18 39 4 2,030 -4
28MAY26 145.00 P 0.00 0.00 0.00 27.18 +3.35 40 0 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 29.55 +3.48 41 0 2,004 0
28MAY26 150.00 P 31.74 32.50 31.74 31.84 +3.53 40 5 3,442 -3
28MAY26 152.50 P 0.00 0.00 0.00 34.47 +4.16 44 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 36.66 +4.03 40 0 1,189 0
28MAY26 157.50 P 0.00 0.00 0.00 39.11 +4.06 41 0 339 0
28MAY26 160.00 P 41.80 41.80 41.80 41.55 +4.25 40 1 421 0
28MAY26 162.50 P 0.00 0.00 0.00 44.06 +4.17 43 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 46.81 +4.47 51 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 49.09 +4.27 47 0 82 0
28MAY26 170.00 P 0.00 0.00 0.00 51.60 +4.30 49 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.11 +4.30 51 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 56.53 +4.23 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 59.05 +3.50 52 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 61.53 +4.23 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 64.07 +4.15 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 66.55 +4.25 56 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 69.03 +3.98 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 71.60 +4.30 62 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 74.03 +3.96 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 76.60 +4.05 64 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 79.14 +4.06 67 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 81.54 +3.99 64 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 86.53 +3.98 66 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 91.53 +3.99 68 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 96.53 +3.97 71 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 101.53 +3.96 73 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 106.53 +3.96 76 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 111.53 +4.23 78 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 116.61 +4.07 85 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 121.63 +4.33 88 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 126.63 +4.07 90 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 131.54 +3.98 87 0 0 0
29JUN26 65.00 P 0.21 0.22 0.21 0.01 0.00 42 9 206 +9
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
29JUN26 75.00 P 0.43 0.47 0.43 0.08 +0.04 41 72 82 +72
29JUN26 77.50 P 0.00 0.00 0.00 0.13 +0.06 41 0 225 0
29JUN26 80.00 P 0.75 0.76 0.75 0.20 +0.09 40 44 6,823 -40
29JUN26 82.50 P 0.80 0.80 0.80 0.30 +0.13 40 10 3,034 0
29JUN26 85.00 P 1.09 1.09 1.09 0.43 +0.17 40 2 7,446 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.62 +0.23 40 0 2,387 0
29JUN26 90.00 P 1.35 1.62 1.35 0.87 +0.32 41 43 4,013 -17
29JUN26 92.50 P 0.00 0.00 0.00 1.17 +0.41 41 0 1,125 0
29JUN26 95.00 P 0.00 0.00 0.00 1.56 +0.52 41 0 4,991 0
29JUN26 97.50 P 2.43 2.61 2.43 2.03 +0.64 41 24 2,345 +22
29JUN26 100.00 P 2.95 3.18 2.95 2.56 +0.77 41 145 7,782 +115
29JUN26 102.50 P 3.80 3.80 3.68 3.24 +0.93 41 2 2,624 +1
29JUN26 105.00 P 4.08 4.43 4.08 4.00 +1.08 41 145 5,247 +1
29JUN26 107.50 P 4.36 5.24 4.36 4.86 +1.27 41 284 4,772 +100
29JUN26 110.00 P 5.21 6.10 5.13 5.77 +1.35 41 232 6,606 -174
29JUN26 112.50 P 6.47 7.02 6.47 6.70 +1.40 40 160 5,593 0
29JUN26 115.00 P 7.58 7.90 7.58 7.78 +1.53 40 151 10,392 +90
29JUN26 117.50 P 7.80 9.45 7.80 8.97 +1.67 39 422 8,419 +327
29JUN26 120.00 P 9.55 10.81 9.55 10.29 +1.87 39 484 17,572 +241
29JUN26 122.50 P 11.80 11.80 11.80 11.70 +2.02 39 30 8,315 0
29JUN26 125.00 P 13.84 13.84 13.84 13.31 +2.26 39 1 15,835 -1
29JUN26 127.50 P 0.00 0.00 0.00 14.89 +2.34 38 0 6,645 0
29JUN26 130.00 P 15.84 17.30 15.84 16.68 +2.54 38 30 13,036 -22
29JUN26 132.50 P 0.00 0.00 0.00 18.59 +2.88 39 0 4,539 0
29JUN26 135.00 P 20.00 20.00 20.00 21.48 +3.80 43 1 16,168 0
29JUN26 137.50 P 22.12 22.54 22.12 22.12 +3.10 36 10 4,413 -10
29JUN26 140.00 P 23.00 25.72 22.80 24.52 +3.62 38 18 7,962 -2
29JUN26 142.50 P 26.28 27.35 26.28 26.60 +3.79 38 809 10,632 -303
29JUN26 145.00 P 28.59 29.45 28.59 28.83 +4.01 38 48 13,875 +24
29JUN26 147.50 P 0.00 0.00 0.00 30.70 +3.13 35 0 2,972 0
29JUN26 150.00 P 33.09 33.09 33.09 32.73 +3.78 32 4 13,792 0
29JUN26 152.50 P 34.00 34.00 34.00 35.62 +4.32 38 1 1,835 -1
29JUN26 155.00 P 39.00 39.00 39.00 38.31 +4.78 42 15 3,195 -15
29JUN26 157.50 P 0.00 0.00 0.00 39.68 +3.90 26 0 1,157 0
29JUN26 160.00 P 0.00 0.00 0.00 42.75 +5.05 39 0 11,204 0
29JUN26 162.50 P 44.90 44.90 44.90 45.16 +4.36 40 5 1,586 -5
29JUN26 165.00 P 0.00 0.00 0.00 47.45 +4.38 38 0 6,805 0
29JUN26 167.50 P 48.54 48.54 48.54 49.88 +4.38 38 4 860 -4
29JUN26 170.00 P 0.00 0.00 0.00 52.24 +3.24 36 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 54.90 +4.63 42 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 57.10 +4.41 34 0 2,673 0
29JUN26 177.50 P 0.00 0.00 0.00 59.55 +4.00 31 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 62.00 +4.44 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 64.76 +4.76 44 0 610 0
29JUN26 185.00 P 66.59 68.66 66.59 67.09 +4.22 40 7 477 -7
29JUN26 187.50 P 0.00 0.00 0.00 69.38 +4.05 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 72.15 +4.36 45 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 74.31 +4.05 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 77.07 +4.34 45 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 79.23 +4.02 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 81.70 +4.02 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 86.93 +4.29 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 91.88 +4.28 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 96.56 +3.99 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.85 +4.28 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 106.88 +4.31 52 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 111.87 +4.39 54 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 116.87 +4.33 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 121.85 +4.42 59 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 126.86 +4.30 62 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 131.86 +4.30 65 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 136.85 +4.50 67 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 141.86 +4.53 70 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 146.85 +4.55 72 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 151.52 +4.22 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 156.52 +4.22 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 161.52 +4.22 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 166.84 +4.54 80 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 171.84 +4.54 82 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 176.86 +4.56 85 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 181.53 +4.23 70 0 0 0
30JUL26 97.50 P 3.01 3.52 3.01 2.90 +0.75 41 23 154 +11
30JUL26 100.00 P 3.87 4.11 3.87 3.59 +0.91 41 18 52 +18
30JUL26 102.50 P 4.13 4.13 4.13 4.32 +1.02 41 1 124 +1
30JUL26 105.00 P 5.45 5.45 5.45 5.18 +1.20 41 1 24 +1
30JUL26 107.50 P 6.32 6.32 6.32 6.08 +1.29 41 12 30 0
30JUL26 110.00 P 7.33 7.33 7.33 7.00 +1.35 40 560 562 +470
30JUL26 112.50 P 7.86 8.36 7.86 8.01 +1.39 40 84 86 +56
30JUL26 115.00 P 9.41 9.41 9.41 9.12 +1.55 39 75 107 +75
30JUL26 117.50 P 10.14 10.66 10.13 10.35 +1.69 39 508 780 +486
30JUL26 120.00 P 0.00 0.00 0.00 11.68 +1.85 39 0 150 0
30JUL26 122.50 P 0.00 0.00 0.00 13.12 +2.00 39 0 0 0
30JUL26 125.00 P 14.38 14.38 14.38 14.64 +2.20 39 30 30 +29
30JUL26 127.50 P 0.00 0.00 0.00 16.29 +2.39 39 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 18.02 +2.50 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 19.79 +2.60 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.64 +2.70 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.76 +3.01 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.66 +3.04 39 4 5 +4
30JUL26 142.50 P 0.00 0.00 0.00 27.78 +3.62 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.92 +3.63 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.96 +3.86 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.30 +4.06 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.55 +4.10 40 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 38.60 +4.02 39 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 41.02 +3.82 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.38 +3.97 40 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.48 +3.87 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.83 +3.94 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.14 +4.12 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 52.61 +3.61 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.00 +4.18 38 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 57.38 +4.26 38 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 59.80 +4.25 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 62.22 +4.36 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 64.91 +4.63 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 67.09 +4.22 35 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 69.53 +4.20 33 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 72.15 +4.36 40 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 74.70 +4.44 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 77.07 +4.34 40 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 79.60 +4.39 42 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 82.06 +4.30 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 87.01 +4.37 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 91.96 +4.32 42 0 0 0
29SEP26 65.00 P 0.81 0.81 0.81 0.17 +0.06 41 60 410 +60
29SEP26 67.50 P 0.94 0.94 0.94 0.26 +0.09 41 30 62 +30
29SEP26 70.00 P 1.09 1.09 1.09 0.36 +0.12 41 30 39 +5
29SEP26 72.50 P 0.00 0.00 0.00 0.50 +0.17 41 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 +0.20 41 0 2,026 0
29SEP26 77.50 P 0.98 1.56 0.98 0.88 +0.26 41 24 10 -20
29SEP26 80.00 P 1.86 1.97 1.86 1.16 +0.33 41 59 1,451 +25
29SEP26 82.50 P 0.00 0.00 0.00 1.45 +0.38 41 0 262 0
29SEP26 85.00 P 2.69 2.69 2.69 1.85 +0.49 41 65 109 +15
29SEP26 87.50 P 3.04 3.04 3.04 2.26 +0.55 41 2 440 +2
29SEP26 90.00 P 3.50 3.50 3.48 2.79 +0.67 41 3 514 -2
29SEP26 92.50 P 3.99 3.99 3.99 3.34 +0.75 41 3 642 +3
29SEP26 95.00 P 4.56 4.56 4.43 4.02 +0.89 41 29 1,310 +23
29SEP26 97.50 P 4.99 5.11 4.99 4.73 +1.00 41 170 1,262 +21
29SEP26 100.00 P 5.92 5.92 5.81 5.54 +1.11 41 1,513 6,149 +1,500
29SEP26 102.50 P 6.68 6.69 6.68 6.43 +1.28 41 25 614 -25
29SEP26 105.00 P 7.34 7.34 7.34 7.26 +1.23 41 12 4,362 0
29SEP26 107.50 P 0.00 0.00 0.00 8.21 +1.30 41 0 1,256 0
29SEP26 110.00 P 0.00 0.00 0.00 9.18 +1.33 40 0 6,460 0
29SEP26 112.50 P 10.15 10.15 10.15 10.29 +1.47 40 3 3,163 -3
29SEP26 115.00 P 11.76 11.76 11.76 11.45 +1.57 40 2 14,989 -2
29SEP26 117.50 P 12.55 13.14 12.55 12.73 +1.71 40 1,051 3,282 +351
29SEP26 120.00 P 14.02 14.47 14.02 14.06 +1.83 39 4 13,952 -4
29SEP26 122.50 P 15.97 15.97 15.97 15.50 +1.95 39 2 2,753 -2
29SEP26 125.00 P 16.76 17.50 16.76 17.04 +2.06 39 5 5,805 0
29SEP26 127.50 P 18.30 18.35 18.30 18.59 +2.13 39 2 8,407 0
29SEP26 130.00 P 19.90 20.89 19.90 20.28 +2.35 39 407 26,716 -407
29SEP26 132.50 P 0.00 0.00 0.00 21.80 +2.27 39 0 4,525 0
29SEP26 135.00 P 0.00 0.00 0.00 23.73 +2.49 39 0 9,795 0
29SEP26 137.50 P 0.00 0.00 0.00 25.60 +2.58 39 0 3,032 0
29SEP26 140.00 P 27.05 27.05 27.05 27.47 +2.74 39 11 11,383 0
29SEP26 142.50 P 0.00 0.00 0.00 29.65 +2.93 40 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 31.52 +2.88 39 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 33.65 +3.52 40 0 2,473 0
29SEP26 150.00 P 35.00 35.93 35.00 35.13 +2.95 37 5 9,891 +2
29SEP26 152.50 P 0.00 0.00 0.00 37.87 +3.48 40 0 2,891 0
29SEP26 155.00 P 40.00 40.00 40.00 40.04 +2.25 40 3,152 7,843 -729
29SEP26 157.50 P 0.00 0.00 0.00 42.14 +3.61 40 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 44.40 +3.78 40 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 46.62 +3.74 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 48.86 +3.83 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 51.17 +3.96 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 53.45 +3.86 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 55.86 +4.00 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 58.09 +3.75 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 60.54 +3.91 40 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 62.26 +3.29 32 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 65.33 +4.00 40 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 67.59 +3.93 39 0 152 0
29SEP26 187.50 P 0.00 0.00 0.00 69.84 +4.05 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 72.25 +4.09 36 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 74.70 +4.33 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.39 +4.48 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 79.83 +4.44 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 82.06 +4.30 36 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 87.01 +4.37 36 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 92.05 +4.41 40 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 97.00 +4.26 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.92 +4.25 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 106.88 +4.27 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.87 +4.32 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.87 +4.33 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.85 +4.39 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.86 +4.30 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.86 +4.30 49 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.85 +4.50 51 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 141.86 +4.53 53 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.86 +4.56 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.53 +4.23 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.53 +4.23 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.85 +4.55 59 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.85 +4.55 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.86 +4.56 62 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.86 +4.32 63 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.85 +4.55 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 +0.14 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 +0.17 41 0 33 0
30DEC26 70.00 P 1.84 1.84 1.84 0.97 +0.21 41 1 33 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.23 +0.26 41 0 31 0
30DEC26 75.00 P 2.20 2.20 2.20 1.54 +0.31 41 10 13 0
30DEC26 77.50 P 2.78 2.78 2.78 1.90 +0.37 41 65 103 +65
30DEC26 80.00 P 3.00 3.10 3.00 2.32 +0.45 41 6 1,290 0
30DEC26 82.50 P 3.36 3.47 3.24 2.77 +0.49 41 500 554 +413
30DEC26 85.00 P 0.00 0.00 0.00 3.33 +0.63 41 0 416 0
30DEC26 87.50 P 0.00 0.00 0.00 3.89 +0.64 41 0 102 0
30DEC26 90.00 P 4.70 4.70 4.70 4.58 +0.77 41 1 2,243 0
30DEC26 92.50 P 0.00 0.00 0.00 5.30 +0.86 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 6.06 +0.90 41 0 3,116 0
30DEC26 97.50 P 7.21 7.21 7.21 6.96 +1.08 41 12 707 0
30DEC26 100.00 P 7.80 8.05 7.80 7.76 +1.02 41 65 4,174 +41
30DEC26 102.50 P 8.94 8.94 8.94 8.62 +1.00 41 12 725 +12
30DEC26 105.00 P 9.61 9.61 9.61 9.56 +1.13 40 12 6,064 0
30DEC26 107.50 P 10.20 10.78 10.20 10.60 +1.25 40 61 1,978 +49
30DEC26 110.00 P 12.04 12.04 11.69 11.67 +1.34 40 83 3,782 +70
30DEC26 112.50 P 12.87 13.24 12.87 12.81 +1.41 40 160 4,527 +76
30DEC26 115.00 P 14.35 14.42 14.27 14.04 +1.50 40 125 2,545 +111
30DEC26 117.50 P 15.75 15.75 15.75 15.32 +1.64 40 13 2,632 0
30DEC26 120.00 P 15.95 17.09 15.95 16.71 +1.76 39 32 9,310 0
30DEC26 122.50 P 18.60 18.60 18.60 18.14 +1.86 39 2 2,306 0
30DEC26 125.00 P 0.00 0.00 0.00 19.64 +1.96 39 0 3,677 0
30DEC26 127.50 P 0.00 0.00 0.00 21.20 +2.03 39 0 3,063 0
30DEC26 130.00 P 22.19 22.78 22.19 22.84 +2.16 39 31 16,786 +20
30DEC26 132.50 P 0.00 0.00 0.00 24.67 +2.53 40 0 2,226 0
30DEC26 135.00 P 26.50 26.50 26.50 26.37 +2.46 40 10 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 28.19 +2.84 40 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 30.02 +2.79 40 0 1,953 0
30DEC26 142.50 P 0.00 0.00 0.00 31.90 +2.92 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 33.83 +3.09 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 35.73 +3.03 40 0 864 0
30DEC26 150.00 P 37.30 49.12 37.27 37.76 +3.23 40 6 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 39.69 +2.96 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 41.79 +3.02 40 0 3,403 0
30DEC26 157.50 P 41.36 41.36 41.36 43.87 +3.14 40 8 218 0
30DEC26 160.00 P 0.00 0.00 0.00 46.01 +3.16 40 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 49.09 +4.44 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 50.27 +3.49 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 52.57 +3.70 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.80 +3.75 40 0 6,369 0
30DEC26 172.50 P 55.48 55.48 55.48 57.08 +3.47 40 1 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 59.21 +3.37 40 0 329 0
30DEC26 177.50 P 61.81 61.81 61.81 61.81 +3.77 41 6 159 0
30DEC26 180.00 P 0.00 0.00 0.00 62.99 +1.85 35 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 65.98 +3.83 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 68.52 +4.13 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 70.78 +4.09 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.02 +4.09 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.33 +4.03 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 77.78 +4.28 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.07 +4.08 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.70 +4.94 40 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 87.51 +4.17 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 92.36 +4.38 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 97.22 +4.48 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 102.13 +4.46 40 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 107.02 +4.13 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 111.95 +4.18 39 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 116.89 +4.20 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.85 +4.25 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.86 +4.30 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.87 +4.31 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.85 +4.43 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.86 +4.49 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.86 +4.54 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.86 +4.56 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.54 +4.24 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.85 +4.55 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.85 +4.55 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.86 +4.56 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.86 +4.32 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.85 +4.55 56 0 0 0
30MAR27 65.00 P 1.90 1.90 1.90 1.03 +0.17 41 1 168 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 +0.21 41 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 1.61 +0.26 41 0 19 0
30MAR27 72.50 P 0.00 0.00 0.00 1.95 +0.28 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.38 +0.37 41 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 2.81 +0.38 41 0 2 0
30MAR27 80.00 P 3.93 3.93 3.93 3.36 +0.50 41 1 204 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.93 +0.54 41 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 4.53 +0.57 41 0 136 0
30MAR27 87.50 P 0.00 0.00 0.00 5.26 +0.73 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 6.00 +0.74 41 0 2,062 0
30MAR27 92.50 P 0.00 0.00 0.00 6.80 +0.81 41 0 143 0
30MAR27 95.00 P 7.47 7.92 7.46 7.71 +0.98 41 67 194 +65
30MAR27 97.50 P 8.47 8.65 8.47 8.63 +0.99 41 3 43 0
30MAR27 100.00 P 9.50 9.56 9.50 9.47 +1.02 41 7 1,685 +4
30MAR27 102.50 P 0.00 0.00 0.00 10.42 +1.10 40 0 115 0
30MAR27 105.00 P 0.00 0.00 0.00 11.36 +1.19 40 0 1,038 0
30MAR27 107.50 P 12.46 12.46 12.46 12.42 +1.19 40 1 446 0
30MAR27 110.00 P 13.17 13.69 13.17 13.55 +1.27 40 16 539 +13
30MAR27 112.50 P 14.58 15.06 14.58 14.85 +1.44 40 187 1,387 +187
30MAR27 115.00 P 15.90 15.90 15.90 15.91 +1.35 39 5 8,988 +5
30MAR27 117.50 P 16.18 17.38 16.18 17.38 +1.61 40 9 1,329 +9
30MAR27 120.00 P 18.37 18.90 18.37 18.72 +1.67 39 2 5,369 +2
30MAR27 122.50 P 0.00 0.00 0.00 20.08 +1.80 39 0 1,430 0
30MAR27 125.00 P 0.00 0.00 0.00 21.58 +1.76 39 0 3,321 0
30MAR27 127.50 P 0.00 0.00 0.00 23.17 +2.09 39 0 3,502 0
30MAR27 130.00 P 0.00 0.00 0.00 24.75 +2.08 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 26.40 +2.09 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 28.34 +2.49 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 30.00 +2.46 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 31.80 +2.65 39 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 33.73 +2.83 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 35.60 +2.93 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 37.51 +2.97 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 39.40 +3.02 39 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 41.30 +3.01 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 43.35 +3.13 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 45.50 +3.35 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 47.37 +3.21 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 49.55 +3.35 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 51.65 +3.45 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 53.76 +3.43 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 55.93 +3.50 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 57.99 +3.41 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.30 +3.58 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.39 +3.50 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.74 +3.60 39 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 67.06 +3.59 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.33 +3.87 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.62 +4.01 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.92 +3.93 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.98 +3.88 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.32 +3.87 38 0 2 0
TOTAL PUT 41,744 829,521 +8,098
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$ 11.84
29APR26 8.00 C 0.00 0.00 0.00 3.87 +0.13 72 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.65 +0.16 81 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.39 +0.13 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.14 +0.11 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.91 +0.11 67 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.70 +0.13 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.46 +0.10 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.21 +0.07 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.00 +0.09 61 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.61 +0.08 61 0 4 0
29APR26 11.00 C 1.56 1.56 1.56 1.30 +0.13 64 15 120 +15
29APR26 11.50 C 0.98 1.07 0.98 0.99 +0.07 63 20 405 -3
29APR26 12.00 C 0.74 0.88 0.74 0.74 +0.05 62 112 271 +8
29APR26 12.50 C 0.57 0.66 0.53 0.54 +0.05 62 144 563 -11
29APR26 13.00 C 0.44 0.50 0.39 0.39 +0.02 62 23 538 +7
29APR26 13.50 C 0.27 0.27 0.26 0.27 +0.01 61 39 474 -11
29APR26 14.00 C 0.25 0.26 0.18 0.18 0.00 61 134 772 -15
29APR26 14.50 C 0.12 0.12 0.12 0.12 0.00 61 10 355 -10
29APR26 15.00 C 0.14 0.14 0.14 0.08 0.00 61 4 1,126 -4
29APR26 15.50 C 0.12 0.12 0.12 0.06 0.00 63 46 155 +46
29APR26 16.00 C 0.05 0.05 0.05 0.04 0.00 63 10 193 -10
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 65 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.01 0.00 66 60 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29APR26 19.00 C 0.02 0.02 0.02 0.01 0.00 74 5 98 +5
29APR26 19.50 C 0.02 0.02 0.02 0.01 0.00 77 5 244 0
28MAY26 8.00 C 0.00 0.00 0.00 3.94 +0.12 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.71 +0.10 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.52 +0.15 70 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.09 62 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.08 +0.11 67 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 +0.11 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.65 +0.15 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.48 +0.14 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.27 +0.15 63 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.88 +0.08 60 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.61 +0.15 62 0 22 0
28MAY26 11.50 C 1.30 1.30 1.30 1.33 +0.10 62 5 182 +5
28MAY26 12.00 C 1.12 1.12 1.12 1.08 +0.07 61 1 256 0
28MAY26 12.50 C 0.90 0.90 0.90 0.88 +0.05 61 30 122 0
28MAY26 13.00 C 0.79 0.85 0.79 0.71 +0.04 61 9 224 +1
28MAY26 13.50 C 0.64 0.64 0.58 0.57 +0.04 61 19 353 -7
28MAY26 14.00 C 0.00 0.00 0.00 0.45 +0.03 61 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 +0.03 61 0 330 0
28MAY26 15.00 C 0.35 0.35 0.30 0.28 +0.02 61 16 186 +7
28MAY26 15.50 C 0.31 0.31 0.31 0.22 +0.02 61 3 76 -3
28MAY26 16.00 C 0.21 0.24 0.21 0.17 +0.02 61 62 100 +50
28MAY26 16.50 C 0.00 0.00 0.00 0.13 +0.01 61 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.01 61 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 61 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 8.20 +0.16 123 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.10 +0.18 120 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.01 +0.17 122 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.92 +0.17 123 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.82 +0.17 120 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.69 +0.14 103 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.61 +0.16 111 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.50 +0.15 104 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.40 +0.10 101 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.31 +0.13 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.21 +0.17 101 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.08 +0.15 82 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.01 +0.12 96 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.90 +0.14 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.67 +0.13 92 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.43 +0.16 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.18 +0.17 85 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.95 +0.11 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.72 +0.18 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.49 +0.19 84 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.22 +0.16 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.98 +0.13 73 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.76 +0.18 73 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.49 +0.08 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.28 +0.17 67 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.05 +0.14 65 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.83 +0.13 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.61 +0.16 63 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 +0.15 62 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 +0.10 60 0 511 0
29JUN26 9.25 C 0.00 0.00 0.00 3.02 +0.18 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 +0.12 60 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.10 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.48 +0.16 62 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.14 61 0 33 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 +0.13 59 0 105 0
29JUN26 11.50 C 1.52 1.52 1.52 1.56 +0.11 59 3 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 +0.08 58 0 237 0
29JUN26 12.50 C 1.32 1.32 1.13 1.11 +0.06 58 31 152 +29
29JUN26 13.00 C 1.12 1.12 0.96 0.95 +0.06 59 17 78 +17
29JUN26 13.50 C 0.96 0.96 0.96 0.80 +0.05 59 15 93 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.68 +0.04 59 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.03 59 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.03 59 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.03 59 0 175 0
29JUN26 16.00 C 0.39 0.39 0.39 0.33 +0.02 59 2 37 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.02 59 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.01 59 0 93 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.01 59 0 15 0
29JUN26 18.00 C 0.21 0.21 0.21 0.15 +0.01 59 2 26 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.01 59 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 59 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 3.88 +0.13 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.66 +0.14 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.46 +0.08 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.27 +0.11 61 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.11 +0.13 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.90 +0.10 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.72 +0.11 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.58 +0.14 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.26 +0.12 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.98 +0.12 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 +0.10 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.06 58 0 4 0
30JUL26 12.50 C 0.00 0.00 0.00 1.29 +0.06 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.11 +0.04 58 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 0.96 +0.03 59 0 15 0
30JUL26 14.00 C 0.87 0.87 0.87 0.82 +0.03 58 15 30 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.70 +0.02 58 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.60 +0.02 58 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.51 +0.01 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 +0.02 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.21 +0.14 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.08 +0.08 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.01 +0.11 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.90 +0.10 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.67 +0.11 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.43 +0.12 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.18 +0.11 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.95 +0.11 67 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.72 +0.16 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.49 +0.14 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.26 +0.12 64 0 151 0
29SEP26 7.00 C 5.30 5.32 5.05 4.98 +0.06 57 4 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.80 +0.10 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.60 +0.13 61 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.39 +0.12 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.19 +0.13 60 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.00 +0.13 60 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.82 +0.14 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 +0.12 58 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 0.00 55 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 +0.12 58 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 +0.16 59 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.13 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 +0.13 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.51 +0.12 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 +0.11 57 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 +0.10 57 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.09 57 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.60 +0.08 57 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 +0.06 57 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.07 57 0 1,007 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.06 57 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 +0.05 57 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 +0.05 57 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 +0.05 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.04 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.03 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.04 57 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 +0.03 57 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.03 57 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.03 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.38 +0.13 57 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.20 +0.12 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 +0.13 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.87 +0.14 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 +0.12 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 +0.11 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 +0.11 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 +0.12 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.10 +0.10 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 +0.10 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.60 +0.17 55 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 +0.10 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.17 +0.10 55 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 +0.08 55 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.08 55 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.07 55 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 +0.08 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.05 56 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.05 56 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.04 56 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.04 56 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 +0.04 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.04 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.04 56 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 +0.03 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.03 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.02 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.57 +0.12 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.41 +0.14 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.24 +0.13 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.10 +0.12 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.95 +0.16 55 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 +0.14 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.65 +0.11 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.52 +0.11 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 +0.13 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 +0.13 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.91 +0.10 54 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 +0.11 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 +0.10 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 +0.11 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 +0.09 54 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 +0.10 54 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.09 55 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.08 55 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.58 +0.05 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.49 +0.06 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 +0.05 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 +0.04 55 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.04 55 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.04 54 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.03 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 +0.04 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
TOTAL CALL 861 20,133 +150
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29APR26 8.25 P 0.03 0.03 0.03 0.01 0.00 62 11 7 -9
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 64 0 20 0
29APR26 8.75 P 0.05 0.05 0.05 0.03 -0.01 64 5 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 210 0
29APR26 9.25 P 0.08 0.08 0.08 0.06 -0.01 63 4 46 0
29APR26 9.50 P 0.09 0.09 0.09 0.08 -0.02 62 6 63 -6
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.02 62 0 145 0
29APR26 10.00 P 0.18 0.18 0.18 0.15 -0.03 62 1 212 +1
29APR26 10.50 P 0.26 0.29 0.22 0.26 -0.04 62 21 267 0
29APR26 11.00 P 0.36 0.43 0.33 0.41 -0.04 61 23 514 -2
29APR26 11.50 P 0.55 0.65 0.55 0.60 -0.08 60 27 534 -6
29APR26 12.00 P 0.85 0.85 0.85 0.85 -0.08 60 1 427 -1
29APR26 12.50 P 0.00 0.00 0.00 1.17 -0.08 61 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.52 -0.14 61 0 591 0
29APR26 13.50 P 0.00 0.00 0.00 1.90 -0.17 61 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.32 -0.14 61 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 2.77 -0.11 62 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.21 -0.16 58 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.69 -0.15 59 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.18 -0.16 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 -0.15 62 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.19 -0.11 75 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.16 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.67 -0.13 79 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.17 -0.12 83 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.67 -0.11 87 0 0 0
28MAY26 8.00 P 0.06 0.07 0.06 0.05 0.00 61 5 19 +5
28MAY26 8.25 P 0.00 0.00 0.00 0.07 0.00 62 0 36 0
28MAY26 8.50 P 0.11 0.12 0.11 0.09 -0.01 61 14 36 +6
28MAY26 8.75 P 0.14 0.14 0.14 0.12 -0.01 61 1 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 -0.01 61 0 41 0
28MAY26 9.25 P 0.19 0.19 0.18 0.19 -0.01 61 30 114 +28
28MAY26 9.50 P 0.22 0.22 0.22 0.24 -0.02 61 15 41 +14
28MAY26 9.75 P 0.29 0.30 0.28 0.29 -0.03 60 12 252 -6
28MAY26 10.00 P 0.39 0.39 0.36 0.36 -0.03 61 15 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.50 -0.04 60 0 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.68 -0.05 59 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 0.90 -0.06 59 0 218 0
28MAY26 12.00 P 1.13 1.15 1.13 1.17 -0.07 59 17 336 +2
28MAY26 12.50 P 0.00 0.00 0.00 1.47 -0.07 59 0 110 0
28MAY26 13.00 P 0.00 0.00 0.00 1.82 -0.09 60 0 117 0
28MAY26 13.50 P 0.00 0.00 0.00 2.17 -0.10 60 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.54 -0.13 59 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.97 -0.14 60 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.44 -0.10 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.85 -0.14 62 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.31 -0.09 63 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 -0.11 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.25 -0.09 64 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.71 -0.12 62 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.25 -0.05 72 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.67 -0.15 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.19 -0.10 68 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.68 -0.10 68 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 60 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 59 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 60 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 60 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 213 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.01 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.01 59 0 52 0
29JUN26 8.75 P 0.25 0.25 0.25 0.22 -0.01 59 15 68 +15
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.02 59 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.02 59 0 37 0
29JUN26 9.50 P 0.40 0.40 0.40 0.39 -0.03 59 1 200 -1
29JUN26 9.75 P 0.00 0.00 0.00 0.47 -0.02 60 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 -0.03 59 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 0.72 -0.03 59 0 413 0
29JUN26 11.00 P 0.90 0.90 0.90 0.91 -0.06 58 2 769 -2
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.06 59 0 588 0
29JUN26 12.00 P 1.46 1.46 1.46 1.43 -0.07 59 15 338 0
29JUN26 12.50 P 0.00 0.00 0.00 1.72 -0.09 59 0 209 0
29JUN26 13.00 P 0.00 0.00 0.00 2.04 -0.08 58 0 305 0
29JUN26 13.50 P 0.00 0.00 0.00 2.42 -0.09 60 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 2.79 -0.13 60 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.17 -0.14 59 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.59 -0.11 60 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.02 -0.11 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 -0.09 63 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 -0.13 61 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.35 -0.16 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.81 -0.16 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.27 -0.17 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.75 -0.15 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.22 -0.17 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.70 -0.17 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.40 -0.04 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.63 -0.01 58 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.71 -0.02 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.91 -0.02 57 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 1.13 -0.03 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.37 -0.05 56 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 -0.08 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 -0.04 57 0 0 0
30JUL26 13.00 P 2.24 2.24 2.24 2.30 -0.08 57 15 15 +15
30JUL26 13.50 P 0.00 0.00 0.00 2.66 -0.09 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.03 -0.10 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.41 -0.11 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.82 -0.13 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.23 -0.14 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.67 -0.11 58 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 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 58 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 57 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 58 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 58 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 0.00 57 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.01 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.01 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.01 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.01 57 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 -0.02 57 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.03 57 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.03 57 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.02 57 4 16 -4
29SEP26 10.50 P 0.00 0.00 0.00 1.18 -0.05 56 4 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.04 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 -0.06 56 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.97 -0.05 56 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 -0.07 56 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.08 56 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.96 -0.08 57 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 -0.12 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.71 -0.09 57 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 -0.08 58 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 -0.11 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.90 -0.11 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.33 -0.13 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.76 -0.14 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 -0.13 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.64 -0.12 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.09 -0.13 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.54 -0.12 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.01 -0.12 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.01 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.01 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.01 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.02 56 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.02 55 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.03 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.04 -0.04 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 -0.03 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.05 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 -0.04 55 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.04 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.05 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.07 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.05 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.06 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.07 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 -0.08 55 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 -0.11 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 -0.07 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 -0.10 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.19 -0.09 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.60 -0.09 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.02 -0.10 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 -0.12 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.87 -0.11 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 -0.12 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.75 -0.10 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.19 -0.11 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 -0.01 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 -0.02 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.04 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.05 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.05 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 -0.06 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 -0.01 54 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 -0.02 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 -0.03 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 -0.05 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 -0.06 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 -0.07 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 -0.08 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.51 -0.10 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.87 -0.09 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 -0.08 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.61 -0.12 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.01 -0.09 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.41 -0.08 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 -0.11 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.23 -0.10 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.64 -0.11 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.06 -0.09 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.49 -0.11 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.92 -0.12 55 0 0 0
TOTAL PUT 264 20,342 +49
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$ 4.72
29APR26 2.70 C 0.00 0.00 0.00 2.03 -0.07 96 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.83 -0.09 84 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.73 -0.09 78 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.63 -0.08 73 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.53 -0.09 67 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.43 -0.10 62 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.33 -0.10 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.23 -0.09 52 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 -0.10 43 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 -0.10 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.08 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 -0.08 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 -0.10 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.08 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
29APR26 4.70 C 0.20 0.20 0.20 0.23 -0.04 42 200 430 0
29APR26 4.80 C 0.16 0.16 0.16 0.18 -0.03 41 5 1,066 +5
29APR26 4.90 C 0.00 0.00 0.00 0.14 -0.03 41 0 1,021 0
29APR26 5.00 C 0.10 0.11 0.10 0.11 -0.03 41 21 557 +11
29APR26 5.25 C 0.06 0.06 0.05 0.06 -0.01 43 64 320 +55
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 557 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 48 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,582 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 0.98 -0.09 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.90 -0.08 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 -0.07 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.65 -0.08 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.58 -0.08 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 -0.04 44 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.04 44 0 12 0
28MAY26 5.00 C 0.20 0.20 0.20 0.22 -0.04 44 3 213 0
28MAY26 5.25 C 0.00 0.00 0.00 0.15 -0.03 44 0 269 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 1,263 0
28MAY26 5.75 C 0.07 0.07 0.07 0.07 -0.01 46 7 125 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 0.00 48 0 327 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 48 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.04 -0.09 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.94 -0.11 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.85 -0.10 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.76 -0.06 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 -0.07 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.56 -0.07 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.48 -0.07 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.39 -0.05 53 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.30 -0.08 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.06 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 -0.08 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.08 47 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.08 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.05 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.04 46 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.04 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.04 46 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 136 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.03 45 0 385 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 167 0
29JUN26 6.25 C 0.08 0.09 0.08 0.07 -0.01 46 8 1,060 +6
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 177 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30JUL26 3.80 C 0.00 0.00 0.00 1.09 -0.06 49 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.01 -0.08 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 -0.08 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.48 -0.04 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 - 47 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 2.09 -0.11 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.01 -0.09 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.91 -0.11 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.82 -0.10 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.74 -0.09 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.65 -0.09 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 -0.10 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 -0.09 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 -0.09 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.33 -0.08 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.25 -0.08 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.08 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.08 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.08 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.08 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.07 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.06 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.03 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.05 46 0 158 0
29SEP26 5.00 C 0.49 0.55 0.49 0.53 -0.04 47 15 495 +5
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.04 46 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.03 47 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.03 47 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 108 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.02 47 0 335 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.02 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 48 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.16 -0.09 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.07 -0.09 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.98 -0.09 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.90 -0.08 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.82 -0.08 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.74 -0.08 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.67 -0.07 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.59 -0.07 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.44 -0.07 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 -0.06 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 -0.06 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.07 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.06 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 -0.06 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.05 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.04 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.04 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.02 47 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.02 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 -0.02 47 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.01 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.01 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.01 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 1.41 -0.08 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.07 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 -0.08 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 -0.08 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.07 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.07 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.06 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 -0.04 48 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.03 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.04 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.03 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.02 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
TOTAL CALL 323 38,461 +82
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 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 82 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
29APR26 4.10 P 0.04 0.04 0.04 0.03 +0.01 44 150 154 +140
29APR26 4.20 P 0.06 0.06 0.06 0.05 +0.02 45 5 41 +5
29APR26 4.30 P 0.07 0.07 0.07 0.07 +0.02 45 5 9 +5
29APR26 4.40 P 0.10 0.10 0.10 0.09 +0.02 43 5 215 +5
29APR26 4.50 P 0.14 0.14 0.12 0.12 +0.02 43 52 181 +52
29APR26 4.60 P 0.00 0.00 0.00 0.16 +0.03 43 0 462 0
29APR26 4.70 P 0.22 0.22 0.22 0.21 +0.04 43 8 163 0
29APR26 4.80 P 0.25 0.25 0.25 0.26 +0.04 42 15 162 +15
29APR26 4.90 P 0.31 0.31 0.31 0.32 +0.04 42 2 95 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 140 0
29APR26 5.25 P 0.00 0.00 0.00 0.60 +0.10 48 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 +0.10 50 0 492 0
29APR26 5.75 P 0.00 0.00 0.00 1.06 +0.06 55 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 +0.11 68 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.10 72 0 1,082 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 +0.07 74 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.06 +0.10 86 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.29 +0.08 79 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.54 +0.08 84 0 5 0
29APR26 7.50 P 0.00 0.00 0.00 2.79 +0.08 89 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.04 +0.08 95 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.31 +0.10 116 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.54 +0.08 104 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.79 +0.08 109 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.07 +0.11 137 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.31 +0.10 135 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.54 +0.08 122 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.79 +0.08 126 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.07 +0.11 155 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.31 +0.10 153 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 +0.01 47 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 +0.01 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.15 +0.02 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.19 +0.02 46 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 434 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.03 45 0 4 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 +0.03 45 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.37 +0.03 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.03 45 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 +0.04 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 +0.04 45 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 +0.09 49 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.11 +0.10 51 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.33 +0.06 51 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 +0.09 60 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.10 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.07 +0.09 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.32 +0.10 70 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.54 +0.07 62 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.82 +0.10 79 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.05 +0.09 75 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.31 +0.10 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.54 +0.08 76 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.80 +0.09 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.07 +0.11 98 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.32 +0.11 102 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 55 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 46 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.01 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 47 0 6 0
29JUN26 4.00 P 0.15 0.15 0.15 0.14 +0.02 47 30 34 +30
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.02 46 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.03 47 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.02 47 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.03 47 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.03 46 0 351 0
29JUN26 4.60 P 0.39 0.39 0.39 0.36 +0.03 46 2 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.04 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.04 46 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.04 46 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 +0.04 46 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.07 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 +0.08 50 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.07 49 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 +0.05 49 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 +0.10 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 +0.07 52 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.08 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 +0.09 58 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.07 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.10 65 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 +0.10 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.31 +0.10 68 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.08 64 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 +0.09 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 +0.11 80 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.11 83 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.54 +0.08 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.79 +0.08 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.07 +0.11 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.31 +0.10 90 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.04 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 +0.06 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.08 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 +0.08 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 +0.09 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.88 +0.11 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 - 56 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 63 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 47 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.04 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.03 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.04 47 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 +0.04 47 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.04 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.05 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.05 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.05 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.06 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.05 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.08 49 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.09 49 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 +0.09 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.10 51 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.10 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.09 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.10 55 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.10 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 +0.10 55 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 +0.10 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.81 +0.10 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 +0.11 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 +0.11 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.54 +0.08 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.79 +0.08 58 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.07 +0.11 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.31 +0.10 68 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.02 47 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.03 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.03 48 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.03 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.04 47 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.04 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.04 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.04 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.04 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.05 47 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.04 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.04 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.04 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.04 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.07 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.04 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.08 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.08 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.08 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.09 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 +0.05 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.09 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.09 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 +0.10 51 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.09 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.61 +0.10 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 +0.10 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.11 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.33 +0.11 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.57 +0.11 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.82 +0.11 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.07 +0.11 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.31 +0.10 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.04 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.02 47 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.02 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.04 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.04 47 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.03 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 +0.03 46 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.04 47 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.05 47 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 +0.05 47 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.05 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.07 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.08 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.08 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.08 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 +0.07 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.08 48 0 0 0
30MAR27 7.50 P 3.00 3.00 3.00 2.96 +0.10 49 5 5 +5
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.11 50 0 0 0
TOTAL PUT 279 45,362 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.72
29APR26 42.00 C 0.00 0.00 0.00 10.74 -0.66 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.74 -0.69 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.80 -0.65 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.80 -0.39 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.80 -0.40 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.82 -0.39 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.85 -0.39 20 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 3.91 -0.39 19 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.03 -0.39 19 0 55 0
29APR26 52.50 C 1.16 1.16 1.16 1.28 -0.33 19 2 64 +2
29APR26 55.00 C 0.37 0.37 0.35 0.37 -0.18 19 4 275 +4
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.06 20 0 593 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.81 -0.67 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.84 -0.67 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.89 -0.65 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.90 -0.40 18 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.93 -0.39 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.99 -0.38 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.07 -0.37 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.21 -0.35 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.42 -0.32 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.75 -0.35 18 0 15 0
28MAY26 55.00 C 0.72 0.72 0.72 0.77 -0.20 19 1 313 0
28MAY26 57.50 C 0.00 0.00 0.00 0.30 -0.07 19 0 179 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.91 -0.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.74 -0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.75 -0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.72 -0.68 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.75 -0.65 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.74 -0.68 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.77 -0.67 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.81 -0.66 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.84 -0.67 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.90 -0.65 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.01 -0.58 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.04 -0.40 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.10 -0.39 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.19 -0.38 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.33 -0.36 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.51 -0.35 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.72 -0.48 18 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 2.14 -0.31 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 1.12 -0.21 18 0 187 0
29JUN26 57.50 C 0.00 0.00 0.00 0.55 -0.10 19 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.85 -0.66 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.91 -0.64 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.10 -0.49 18 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.16 -0.40 18 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.24 -0.40 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.36 -0.38 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.52 -0.37 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 4.73 -0.36 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.01 -0.33 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 2.42 -0.28 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 1.38 -0.20 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.75 -0.13 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
30JUL26 62.50 C 0.24 0.24 0.24 0.16 -0.03 19 3 8 +3
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.77 -0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.81 -0.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.86 -0.67 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.93 -0.65 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.20 -0.46 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.30 -0.40 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.43 -0.40 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.60 -0.39 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.81 -0.39 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.09 -0.38 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.42 -0.35 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.90 -0.29 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 1.87 -0.25 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 -0.21 19 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 -0.14 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.10 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.06 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.99 -0.65 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.10 -0.62 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.48 -0.38 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.66 -0.41 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.87 -0.41 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.11 -0.41 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.42 -0.39 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.75 -0.37 19 0 0 0
30DEC26 50.00 C 4.80 4.80 4.80 5.13 -0.38 19 3 10 +3
30DEC26 52.50 C 0.00 0.00 0.00 3.67 -0.31 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.63 -0.27 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 -0.24 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.16 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 -0.14 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 -0.11 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.07 19 0 12 0
30DEC26 70.00 C 0.38 0.38 0.38 0.22 -0.05 19 3 11 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.28 -0.49 15 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.47 -0.44 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.69 -0.39 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.22 -0.09 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.48 -0.37 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.78 -0.34 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.10 -0.34 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.47 -0.31 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.86 -0.31 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.41 -0.24 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 -0.19 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.51 -0.16 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 -0.13 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.34 -0.16 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.07 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
TOTAL CALL 16 3,402 +15
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 0.00 0.00 0.00 0.01 0.00 24 0 445 0
29APR26 46.00 P 0.10 0.10 0.10 0.01 0.00 21 4 139 +4
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 95 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 168 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 0.00 20 0 446 0
29APR26 50.00 P 0.00 0.00 0.00 0.23 0.00 19 0 513 0
29APR26 52.50 P 0.88 0.88 0.88 1.01 +0.13 20 1 244 +1
29APR26 55.00 P 0.00 0.00 0.00 2.61 +0.32 20 0 360 0
29APR26 57.50 P 0.00 0.00 0.00 4.80 +0.33 19 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 7.28 +0.38 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 9.78 +0.38 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.28 +0.38 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 14.80 +0.40 45 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.30 +0.40 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.78 +0.38 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.28 +0.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.82 +0.42 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.28 +0.38 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 21 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 101 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 82 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 139 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 136 0
28MAY26 49.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 143 0
28MAY26 50.00 P 0.00 0.00 0.00 0.54 +0.08 19 0 156 0
28MAY26 52.50 P 0.00 0.00 0.00 1.45 +0.21 19 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 3.00 +0.38 20 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.93 +0.33 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.29 +0.38 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 9.79 +0.39 24 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.28 +0.38 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.80 +0.40 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.30 +0.40 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.78 +0.38 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.28 +0.38 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.82 +0.42 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.28 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 37.00 P 0.07 0.07 0.07 0.01 0.00 28 1 0 -1
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 93 0
29JUN26 48.00 P 0.49 0.49 0.49 0.35 +0.05 19 38 155 +38
29JUN26 49.00 P 0.65 0.66 0.64 0.53 +0.06 19 101 176 +101
29JUN26 50.00 P 0.86 0.95 0.86 0.79 +0.09 19 93 106 +2
29JUN26 52.50 P 1.74 1.74 1.74 1.76 +0.16 19 1 83 +1
29JUN26 55.00 P 0.00 0.00 0.00 3.27 +0.29 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.08 +0.31 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.33 +0.36 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.89 +0.49 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.28 +0.38 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.81 +0.41 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.30 +0.40 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.81 +0.41 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.31 +0.41 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.82 +0.42 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.31 +0.41 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30JUL26 46.00 P 0.43 0.43 0.43 0.28 +0.03 18 5 15 +5
30JUL26 47.00 P 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
30JUL26 48.00 P 0.82 0.82 0.82 0.62 +0.07 19 1 1 +1
30JUL26 49.00 P 0.00 0.00 0.00 0.87 +0.08 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.18 +0.10 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 2.29 +0.19 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 3.72 +0.25 18 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 5.59 +0.31 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 7.73 +0.36 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 10.34 +0.59 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 12.79 +0.67 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 15.22 +0.67 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 17.68 +0.68 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 20.14 +0.67 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.61 +0.67 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 +0.03 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 +0.04 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 +0.04 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 +0.06 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.68 +0.08 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.83 +0.15 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.20 +0.15 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.98 +0.25 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 8.01 +0.31 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.52 +0.50 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.91 +0.61 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.32 +0.67 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.74 +0.69 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.19 +0.69 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.64 +0.70 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.14 +0.73 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.61 +0.71 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 0.00 19 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 +0.03 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 +0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.50 +0.06 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.84 +0.09 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.23 +0.09 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.41 +0.15 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.74 +0.05 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 6.43 +0.23 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.36 +0.29 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.78 +0.34 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.09 +0.54 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.45 +0.63 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.84 +0.66 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.26 +0.70 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.69 +0.70 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.15 +0.71 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.61 +0.71 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 +0.05 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 +0.08 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 +0.11 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 +0.12 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.63 +0.14 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.95 +0.15 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.32 +0.18 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.72 +0.19 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.92 +0.25 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.38 +0.30 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.87 +0.33 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.72 +0.36 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.07 +0.40 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.30 +0.50 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.64 +0.62 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.86 +0.57 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.26 +0.54 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.72 +0.67 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.15 +0.68 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.61 +0.69 29 0 0 0
TOTAL PUT 245 6,952 +152
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$ 80.55
29APR26 52.50 C 0.00 0.00 0.00 28.14 +2.49 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.65 +2.50 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.15 +2.44 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.66 +2.50 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.16 +2.41 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.68 +2.07 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.21 +2.41 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.80 +2.31 31 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 8.51 +2.14 31 0 343 0
29APR26 75.00 C 4.77 6.18 4.77 6.41 +1.92 31 190 1,410 -100
29APR26 77.50 C 3.32 4.64 3.25 4.64 +1.69 32 348 3,468 -119
29APR26 80.00 C 2.10 3.10 2.00 3.07 +1.21 31 155 2,159 +40
29APR26 82.50 C 1.19 1.90 1.15 1.92 +0.83 30 115 1,245 +87
29APR26 85.00 C 0.66 1.16 0.66 1.15 +0.54 31 478 1,576 +117
29APR26 87.50 C 0.39 0.58 0.37 0.65 +0.33 31 85 459 +3
29APR26 90.00 C 0.28 0.29 0.28 0.34 +0.18 31 104 554 0
29APR26 92.50 C 0.00 0.00 0.00 0.18 +0.10 31 0 368 0
29APR26 95.00 C 0.08 0.10 0.08 0.09 +0.05 32 90 600 +10
29APR26 97.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 28.19 +2.54 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.70 +2.48 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.21 +2.24 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.72 +2.15 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.25 +2.16 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.80 +2.01 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.41 +1.99 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.13 +2.20 31 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 8.99 +2.01 30 0 402 0
28MAY26 75.00 C 5.50 6.54 5.50 7.29 +2.06 33 82 396 -24
28MAY26 77.50 C 4.14 5.34 4.14 5.42 +1.63 31 115 557 +29
28MAY26 80.00 C 3.30 4.00 3.30 3.99 +1.32 30 63 584 +36
28MAY26 82.50 C 2.31 2.31 2.31 2.82 +0.99 30 30 484 0
28MAY26 85.00 C 1.44 1.90 1.42 1.94 +0.72 30 70 1,031 0
28MAY26 87.50 C 0.92 1.00 0.92 1.31 +0.52 30 500 902 +340
28MAY26 90.00 C 0.60 0.85 0.60 0.87 +0.35 30 438 674 +65
28MAY26 92.50 C 0.00 0.00 0.00 0.57 +0.25 30 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.37 +0.18 31 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.23 +0.12 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.14 +0.07 31 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.19 +2.54 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.70 +2.27 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.21 +1.99 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.73 +2.06 29 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.28 +1.94 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.88 +1.94 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.41 +1.99 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.40 +2.09 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.40 +1.90 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.62 +1.73 30 0 711 0
29JUN26 77.50 C 0.00 0.00 0.00 6.16 +1.62 30 0 849 0
29JUN26 80.00 C 4.05 4.72 4.05 4.77 +1.34 30 60 4,338 -30
29JUN26 82.50 C 2.90 3.18 2.90 3.66 +1.09 30 41 323 +1
29JUN26 85.00 C 2.66 2.66 2.66 2.77 +0.86 30 1 644 0
29JUN26 87.50 C 0.00 0.00 0.00 2.09 +0.72 30 0 3,243 0
29JUN26 90.00 C 1.13 1.13 1.10 1.54 +0.54 30 21 1,607 +17
29JUN26 92.50 C 0.82 0.82 0.82 1.13 +0.41 30 24 254 0
29JUN26 95.00 C 0.57 0.57 0.57 0.81 +0.31 30 12 221 0
29JUN26 97.50 C 0.51 0.51 0.51 0.57 +0.23 30 30 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.40 +0.17 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.27 +0.11 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.08 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 28.20 +2.54 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.71 +2.17 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.23 +2.01 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.78 +2.05 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.28 +1.79 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.98 +1.76 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.48 +1.38 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.87 +1.99 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.02 +1.81 30 0 0 0
30JUL26 75.00 C 7.28 7.28 7.28 8.37 +1.66 30 30 107 +29
30JUL26 77.50 C 6.92 6.92 6.88 6.94 +1.53 31 47 129 +29
30JUL26 80.00 C 4.48 5.50 4.48 5.66 +1.34 30 82 112 +82
30JUL26 82.50 C 3.67 4.51 3.67 4.56 +1.13 30 102 92 +92
30JUL26 85.00 C 3.18 3.18 3.18 3.64 +0.95 30 30 30 +30
30JUL26 87.50 C 2.87 2.87 2.87 2.89 +0.79 30 30 30 +30
30JUL26 90.00 C 2.21 2.21 2.21 2.28 +0.64 30 50 50 +50
30JUL26 92.50 C 0.00 0.00 0.00 1.78 +0.52 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.38 +0.43 31 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 1.06 +0.35 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.80 - 31 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 28.22 +2.14 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.71 +1.79 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.39 +1.82 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.08 +1.90 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.41 +1.17 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.41 +1.24 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.57 +1.18 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.25 +1.74 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.60 +1.71 33 0 600 0
29SEP26 75.00 C 9.20 9.20 9.19 10.14 +1.86 33 60 563 +60
29SEP26 77.50 C 7.15 8.32 7.15 8.54 +1.45 32 90 359 +90
29SEP26 80.00 C 6.20 6.20 6.20 7.35 +1.31 32 3 401 +3
29SEP26 82.50 C 0.00 0.00 0.00 6.31 +1.17 32 0 307 0
29SEP26 85.00 C 0.00 0.00 0.00 5.40 +1.08 32 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 4.56 +0.93 32 0 148 0
29SEP26 90.00 C 0.00 0.00 0.00 3.87 +0.84 32 0 3,338 0
29SEP26 92.50 C 0.00 0.00 0.00 3.25 +0.75 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.72 +0.63 32 10 111 +10
29SEP26 97.50 C 0.00 0.00 0.00 2.28 +0.57 32 10 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.88 +0.42 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.62 +0.44 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 +0.35 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 +0.32 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 +0.25 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 +0.21 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 +0.17 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.15 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 +0.12 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 28.22 +1.93 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.71 +1.79 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.50 +1.43 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.54 +1.53 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.37 +1.49 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.57 +1.43 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.85 +1.49 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.26 +1.55 30 0 39 0
30DEC26 72.50 C 0.00 0.00 0.00 12.79 +1.61 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.74 +1.87 32 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 10.17 +1.47 31 0 1,441 0
30DEC26 80.00 C 8.61 8.61 8.61 9.00 +1.33 31 30 2,021 0
30DEC26 82.50 C 0.00 0.00 0.00 7.97 +1.25 31 0 1,061 0
30DEC26 85.00 C 0.00 0.00 0.00 7.02 +1.14 31 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.18 +1.05 31 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.41 +0.96 31 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 4.74 +0.87 32 0 230 0
30DEC26 95.00 C 3.90 3.90 3.90 4.12 +0.78 32 5 55 +2
30DEC26 97.50 C 0.00 0.00 0.00 3.60 +0.72 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.12 +0.63 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.76 +0.57 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.40 +0.50 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.09 +0.49 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.80 +0.41 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 29.04 +2.30 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.92 +2.24 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.87 +2.47 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.94 +2.74 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.45 +1.45 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 18.74 +1.49 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.14 +1.47 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.59 +1.58 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.21 +1.41 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.87 +1.35 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.68 +1.59 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 10.52 +1.44 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.52 +1.42 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.53 +1.26 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.70 +1.26 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 +1.11 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.19 +1.08 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.53 +0.97 32 0 0 0
30MAR27 97.50 C 4.85 4.85 4.85 4.93 +0.89 32 4 4 +4
30MAR27 100.00 C 0.00 0.00 0.00 4.42 +0.65 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.03 +0.77 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.61 +0.75 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.21 +0.68 32 0 15 0
TOTAL CALL 3,635 73,944 +983
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29APR26 62.50 P 0.14 0.14 0.13 0.01 0.00 36 151 694 -32
29APR26 65.00 P 0.19 0.19 0.19 0.02 -0.02 33 30 946 0
29APR26 67.50 P 0.32 0.32 0.23 0.05 -0.07 32 76 3,983 +76
29APR26 70.00 P 0.52 0.52 0.36 0.13 -0.18 31 285 1,289 +199
29APR26 72.50 P 0.77 0.80 0.77 0.34 -0.36 31 38 612 -27
29APR26 75.00 P 1.38 1.38 0.98 0.75 -0.63 31 153 1,890 +29
29APR26 77.50 P 2.15 2.31 1.53 1.45 -0.97 32 267 835 -52
29APR26 80.00 P 3.54 3.54 2.55 2.46 -1.35 31 248 1,178 +90
29APR26 82.50 P 4.90 4.90 4.17 3.81 -1.75 31 153 739 +153
29APR26 85.00 P 5.56 5.88 5.55 5.55 -1.89 32 75 424 +51
29APR26 87.50 P 0.00 0.00 0.00 7.50 -2.16 31 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 9.70 -2.32 31 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 12.04 -2.42 31 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 14.76 -2.19 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.29 -2.26 50 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 19.72 -2.23 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.21 -2.27 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.81 -2.23 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.30 -2.23 68 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.71 -2.29 69 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
28MAY26 60.00 P 0.27 0.27 0.24 0.03 -0.03 31 10 272 -10
28MAY26 62.50 P 0.35 0.35 0.35 0.07 -0.07 31 30 152 +12
28MAY26 65.00 P 0.53 0.53 0.49 0.17 -0.12 31 98 327 -5
28MAY26 67.50 P 0.75 0.75 0.68 0.35 -0.24 31 150 1,819 +100
28MAY26 70.00 P 1.09 1.09 1.09 0.67 -0.38 31 50 526 0
28MAY26 72.50 P 1.69 1.69 1.69 1.17 -0.59 31 14 608 0
28MAY26 75.00 P 2.50 2.50 2.25 1.89 -0.81 31 68 701 -28
28MAY26 77.50 P 3.28 3.28 3.28 2.85 -1.08 31 30 733 -30
28MAY26 80.00 P 4.20 4.20 4.20 4.00 -1.39 31 22 593 +22
28MAY26 82.50 P 5.47 5.47 5.47 5.44 -1.69 30 1 340 +1
28MAY26 85.00 P 7.24 7.44 7.24 7.14 -1.77 30 35 326 0
28MAY26 87.50 P 0.00 0.00 0.00 9.03 -1.97 30 0 471 0
28MAY26 90.00 P 0.00 0.00 0.00 11.43 -1.55 34 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 13.70 -1.92 36 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 16.03 -1.76 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.50 -1.72 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.98 -1.65 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.49 -1.61 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.96 -1.79 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.75 -2.32 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.23 -2.48 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 57.50 P 0.29 0.29 0.29 0.05 -0.04 30 10 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 120 0
29JUN26 62.50 P 0.59 0.60 0.59 0.22 -0.13 30 24 177 -17
29JUN26 65.00 P 0.00 0.00 0.00 0.42 -0.22 30 0 2,559 0
29JUN26 67.50 P 1.19 1.19 1.14 0.73 -0.33 30 80 178 -50
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -0.48 30 0 357 0
29JUN26 72.50 P 2.30 2.30 2.08 1.80 -0.66 30 36 890 -5
29JUN26 75.00 P 3.50 3.50 2.88 2.63 -0.87 30 37 2,944 -25
29JUN26 77.50 P 4.28 4.28 3.78 3.67 -1.03 31 45 1,066 -10
29JUN26 80.00 P 5.79 5.79 5.79 4.80 -1.33 30 30 6,051 +30
29JUN26 82.50 P 0.00 0.00 0.00 6.21 -1.59 30 0 509 0
29JUN26 85.00 P 8.10 8.10 8.03 8.03 -1.50 31 103 566 -12
29JUN26 87.50 P 0.00 0.00 0.00 9.69 -1.82 30 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 12.00 -1.47 33 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 14.14 -1.61 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.40 -1.45 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.75 -1.56 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.02 -1.61 37 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.49 -1.61 40 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.96 -1.79 42 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 28.56 -1.51 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.02 -1.69 48 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.82 -2.56 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.53 -2.17 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.94 -2.41 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.20 -2.48 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.00 -2.14 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.88 -1.59 59 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.90 -2.06 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.14 -0.07 31 0 0 0
30JUL26 60.00 P 0.58 0.58 0.55 0.26 -0.12 31 15 45 +15
30JUL26 62.50 P 0.87 0.87 0.87 0.46 -0.19 31 30 30 +30
30JUL26 65.00 P 0.00 0.00 0.00 0.76 -0.29 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.18 -0.41 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.75 -0.54 31 0 0 0
30JUL26 72.50 P 3.09 3.09 3.09 2.48 -0.70 31 30 30 +30
30JUL26 75.00 P 3.99 4.06 3.73 3.39 -0.77 31 155 208 +155
30JUL26 77.50 P 4.93 4.93 4.78 4.39 -1.04 31 120 138 +120
30JUL26 80.00 P 5.58 5.58 5.58 5.58 -1.27 30 14 40 +14
30JUL26 82.50 P 0.00 0.00 0.00 6.98 -1.48 30 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.59 -1.57 30 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.36 -1.70 30 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 12.25 -1.50 30 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.25 -1.50 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.84 -1.07 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.11 -1.37 36 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.13 - 34 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.07 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.11 33 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.53 -0.15 33 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.82 -0.23 33 0 69 0
29SEP26 62.50 P 1.67 1.67 1.67 1.21 -0.30 33 30 109 +30
29SEP26 65.00 P 0.00 0.00 0.00 1.71 -0.38 33 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 2.33 -0.47 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 3.07 -0.58 33 0 2,020 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 -0.74 33 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 4.99 -0.86 34 0 763 0
29SEP26 77.50 P 7.11 7.11 7.11 6.17 -0.97 34 19 708 0
29SEP26 80.00 P 0.00 0.00 0.00 7.47 -1.13 34 0 4,260 0
29SEP26 82.50 P 9.14 9.14 9.14 8.93 -1.28 34 30 1,365 +30
29SEP26 85.00 P 0.00 0.00 0.00 10.54 -1.18 34 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 12.22 -1.35 34 0 121 0
29SEP26 90.00 P 15.00 15.00 15.00 14.07 -1.41 35 10 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.00 -1.49 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.02 -1.73 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 20.14 -1.75 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.32 -1.58 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.58 -1.55 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.88 -1.72 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.25 -1.70 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.65 -1.47 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.91 -1.54 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.30 -1.54 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.77 -1.58 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.17 -1.68 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 -0.10 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 -0.14 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.03 -0.20 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.46 -0.29 32 0 54 0
30DEC26 62.50 P 2.60 2.60 2.40 1.98 -0.35 32 130 236 +112
30DEC26 65.00 P 3.17 3.17 3.00 2.61 -0.40 33 80 245 +50
30DEC26 67.50 P 3.96 3.96 3.72 3.32 -0.53 33 40 125 +30
30DEC26 70.00 P 4.54 4.54 4.54 4.18 -0.62 33 30 658 0
30DEC26 72.50 P 5.50 5.50 5.50 5.16 -0.69 33 1 296 0
30DEC26 75.00 P 0.00 0.00 0.00 6.23 -0.86 33 0 540 0
30DEC26 77.50 P 0.00 0.00 0.00 7.48 -0.91 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.79 -1.07 33 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 10.26 -1.16 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 11.81 -1.28 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.49 -1.21 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.25 -1.38 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.11 -1.59 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.04 -1.62 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.07 -1.65 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.15 -1.67 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.33 -1.60 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.53 -1.58 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 29.81 -1.51 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.13 -1.37 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.86 -0.09 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.19 -0.14 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.58 -0.26 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.16 -0.23 33 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.78 -0.30 33 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 -0.40 33 0 13 0
30MAR27 67.50 P 5.00 5.00 4.84 4.31 -0.42 33 4 109 -1
30MAR27 70.00 P 0.00 0.00 0.00 5.21 -0.56 33 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 6.28 -0.58 33 0 0 0
30MAR27 75.00 P 7.64 7.64 7.64 7.40 -0.72 33 100 27 -90
30MAR27 77.50 P 0.00 0.00 0.00 8.67 -0.77 33 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 10.00 -0.90 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.47 -0.96 33 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 12.98 -1.12 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.66 -1.12 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.36 -1.13 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.19 -1.20 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.07 -1.44 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.02 -1.56 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.06 -1.60 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.12 -1.74 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.28 -1.80 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.48 -1.88 36 0 0 0
TOTAL PUT 3,187 72,028 +985
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$ 7.20
29APR26 4.70 C 0.00 0.00 0.00 2.51 +0.08 62 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.41 +0.08 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.31 +0.08 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.08 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.96 +0.08 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.71 +0.08 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.96 +0.08 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 +0.08 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.07 19 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.07 21 0 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.13 +0.03 18 0 285 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.42 +0.09 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.98 +0.08 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 +0.07 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.06 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 20 0
28MAY26 7.25 C 0.18 0.20 0.18 0.20 +0.03 18 36 89 +33
28MAY26 7.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 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 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 +0.08 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 +0.08 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.07 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.06 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.06 20 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.04 19 0 42 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.03 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 +0.08 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.08 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 +0.08 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 +0.06 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
30JUL26 7.50 C 0.15 0.15 0.15 0.18 +0.02 19 11 11 +11
30JUL26 7.75 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 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
29SEP26 4.70 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 +0.08 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 +0.08 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.07 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.06 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 +0.04 17 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 +0.02 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 +0.04 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.02 0.02 0.02 0.01 0.00 19 6 6 +6
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.07 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 +0.07 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 +0.04 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.02 19 0 77 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 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 20 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 2.42 +0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 +0.07 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 +0.07 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 +0.06 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.04 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.06 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 +0.05 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 +0.02 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.04 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
TOTAL CALL 53 5,251 +50
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 19 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 844 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.05 20 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 -0.05 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 -0.05 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.05 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 -0.07 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.06 57 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.75 P 0.07 0.07 0.07 0.06 -0.02 20 143 153 +101
28MAY26 7.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 110 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 -0.05 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.40 -0.06 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 -0.06 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 -0.06 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.06 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 20 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 20 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.06 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 -0.06 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.06 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.06 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.07 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.06 42 0 0 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 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 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 -0.05 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.06 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.48 -0.06 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 -0.06 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.21 -0.06 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 100 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 0.01 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.03 19 0 322 0
29SEP26 7.00 P 0.35 0.35 0.35 0.34 -0.04 19 100 139 +100
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.06 19 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.06 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.07 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.07 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.06 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.06 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 -0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 -0.08 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 -0.05 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 -0.07 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.07 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.06 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.06 25 0 0 0
TOTAL PUT 243 8,215 +201
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$ 13.47
29APR26 9.25 C 0.00 0.00 0.00 4.24 +0.06 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.99 +0.06 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.74 +0.06 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.49 +0.06 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.99 +0.06 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.49 +0.06 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.00 +0.01 15 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.55 +0.01 15 0 1,300 0
29APR26 13.50 C 0.19 0.21 0.17 0.23 0.00 15 302 1,311 +301
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 477 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 17 0 530 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 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 40 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 69 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.76 +0.06 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.51 +0.06 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.01 +0.05 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.51 +0.05 17 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.02 +0.06 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.53 +0.05 17 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.08 +0.01 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 +0.01 18 0 15 0
28MAY26 14.00 C 0.18 0.18 0.18 0.19 0.00 17 140 400 +140
28MAY26 14.50 C 0.00 0.00 0.00 0.09 0.00 18 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 0.00 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 35 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 40 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 5.27 +0.06 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.02 +0.05 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 +0.05 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 +0.05 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 +0.05 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.03 +0.04 17 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.05 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 +0.05 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 +0.03 21 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 +0.01 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 0.00 19 0 125 0
29JUN26 14.00 C 0.36 0.36 0.36 0.34 -0.01 19 15 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 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 4.27 +0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.11 +0.04 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.67 -0.01 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 0.00 21 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 -0.02 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 -0.03 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 +0.04 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.04 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 +0.03 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 +0.02 22 0 30 0
29SEP26 13.50 C 0.83 0.83 0.82 0.85 +0.02 23 30 310 0
29SEP26 14.00 C 0.62 0.62 0.62 0.63 +0.01 23 15 415 +15
29SEP26 14.50 C 0.51 0.51 0.50 0.45 +0.01 23 30 20 -30
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 0.00 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 0.00 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 +0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 +0.03 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.53 +0.03 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 +0.03 23 0 90 0
30DEC26 13.50 C 1.01 1.01 1.00 1.01 +0.02 24 30 330 +30
30DEC26 14.00 C 0.80 0.80 0.80 0.80 +0.03 24 15 620 0
30DEC26 14.50 C 0.70 0.70 0.65 0.62 +0.02 23 30 120 +30
30DEC26 15.00 C 0.56 0.56 0.56 0.48 +0.01 23 15 19 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.01 23 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.83 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 -0.03 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.17 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 -0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 -0.01 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 +0.03 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 +0.01 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 +0.01 25 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 0.00 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 0.00 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 0.00 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 19.50 C 0.23 0.23 0.23 0.10 0.00 24 45 45 +45
TOTAL CALL 667 9,889 +530
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.04 16 0 675 0
29APR26 13.50 P 0.27 0.28 0.23 0.24 -0.06 16 400 1,185 +400
29APR26 14.00 P 0.00 0.00 0.00 0.58 -0.06 16 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.03 -0.07 0 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.59 0.00 46 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.09 0.00 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.59 0.00 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 0.00 64 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 0.00 69 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.09 0.00 74 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.59 0.00 79 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.09 0.00 83 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.58 -0.01 85 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.59 0.00 96 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.39 -0.03 18 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.69 -0.04 18 0 41 0
28MAY26 14.50 P 0.00 0.00 0.00 1.08 -0.06 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.54 -0.06 18 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.59 0.00 34 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.11 +0.02 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.61 +0.02 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.11 +0.02 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.61 +0.02 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.11 +0.02 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.61 +0.02 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.11 +0.02 63 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.60 +0.01 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.61 +0.02 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 75 0
29JUN26 13.50 P 0.52 0.52 0.52 0.52 -0.02 20 15 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.05 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.59 -0.05 20 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.04 -0.06 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 +0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 +0.02 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.02 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.02 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 +0.02 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.11 +0.02 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.61 +0.02 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.11 +0.02 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.61 +0.02 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.61 +0.02 59 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 27 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.24 -0.05 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.64 -0.05 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.07 -0.06 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.62 0.00 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.11 +0.02 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.61 +0.02 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.11 +0.02 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.61 - 38 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.03 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.75 -0.03 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.03 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.04 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.04 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.05 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.51 -0.08 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 +0.01 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.01 18 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.02 15 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.80 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.74 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.01 23 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 60 0
30DEC26 13.50 P 1.22 1.22 1.17 1.20 -0.03 22 60 360 +60
30DEC26 14.00 P 1.46 1.53 1.46 1.51 -0.02 22 165 670 +165
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.03 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 -0.03 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.01 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 +0.02 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 +0.01 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.93 +0.01 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.02 16 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.79 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.76 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 -0.03 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 0.00 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 0.00 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 +0.01 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.01 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.10 +0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 +0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.99 +0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.45 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.04 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.37 +0.01 23 0 0 0
TOTAL PUT 640 8,088 +625
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 108.80
02APR26 82.50 C 0.00 0.00 0.00 26.30 -0.81 0 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 23.80 -0.81 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 21.30 -0.81 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 18.80 -0.81 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 16.30 -0.81 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 13.80 -0.81 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 11.30 -0.81 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 8.80 -0.81 0 0 0 -30
02APR26 102.50 C 0.00 0.00 0.00 6.30 -0.82 0 0 0 -47
02APR26 105.00 C 3.30 3.30 3.30 3.80 -1.04 0 2 0 -99
02APR26 107.50 C 1.62 1.62 0.81 1.30 -1.33 0 88 27 -265
02APR26 110.00 C 0.60 0.73 0.01 0.00 -1.07 0 525 474 -213
02APR26 112.50 C 0.05 0.05 0.05 0.00 -0.32 0 20 437 0
02APR26 115.00 C 0.07 0.07 0.07 0.00 -0.07 0 2 262 0
02APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
02APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
02APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 26.34 -0.81 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 23.84 -0.81 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 21.35 -0.81 51 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 18.85 -0.81 44 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 16.35 -0.82 36 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 13.87 -0.82 39 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 11.41 -0.83 38 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 9.03 -0.84 38 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 6.80 -0.85 38 0 30 0
10APR26 105.00 C 0.00 0.00 0.00 4.96 -0.69 41 0 184 0
10APR26 107.50 C 3.25 3.27 2.72 3.26 -0.72 39 22 194 -7
10APR26 110.00 C 2.00 2.18 1.56 1.98 -0.63 38 453 464 +251
10APR26 112.50 C 1.20 1.21 0.97 1.10 -0.55 38 86 278 +30
10APR26 115.00 C 0.61 0.61 0.48 0.55 -0.40 38 83 655 +40
10APR26 117.50 C 0.36 0.36 0.26 0.28 -0.23 38 36 118 0
10APR26 120.00 C 0.17 0.17 0.17 0.12 -0.14 38 10 14 +4
10APR26 122.50 C 0.00 0.00 0.00 0.05 -0.07 38 0 90 0
10APR26 125.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 51.40 -0.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.90 -0.82 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 46.41 -0.81 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.91 -0.82 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.42 -0.81 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.92 -0.82 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.43 -0.81 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.93 -0.82 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.44 -0.82 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.87 -1.21 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 26.34 -1.29 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 23.84 -1.43 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 21.54 -1.49 40 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 19.13 -0.82 40 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 16.78 -1.34 40 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 14.52 -0.79 40 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 12.38 -0.77 40 0 272 0
29APR26 100.00 C 10.76 10.92 10.58 10.38 -0.74 40 111 110 +20
29APR26 102.50 C 9.00 9.00 9.00 8.55 -0.71 40 36 162 0
29APR26 105.00 C 7.30 7.30 6.90 7.06 -0.47 41 133 1,116 -106
29APR26 107.50 C 5.79 5.79 5.79 5.66 -0.40 41 38 1,378 +38
29APR26 110.00 C 4.36 4.50 4.10 4.26 -0.52 40 185 4,823 +30
29APR26 112.50 C 3.70 3.70 3.09 3.32 -0.38 40 103 2,624 0
29APR26 115.00 C 2.62 2.62 2.34 2.40 -0.40 39 99 2,168 0
29APR26 117.50 C 1.94 1.94 1.69 1.79 -0.40 40 38 870 +24
29APR26 120.00 C 1.45 1.45 1.27 1.34 -0.27 40 111 1,674 -11
29APR26 122.50 C 0.98 0.98 0.98 0.95 -0.21 40 30 2,129 +30
29APR26 125.00 C 0.84 0.84 0.70 0.66 -0.17 40 178 1,801 +116
29APR26 127.50 C 0.00 0.00 0.00 0.45 -0.13 40 0 1,248 0
29APR26 130.00 C 0.45 0.47 0.42 0.30 -0.10 40 344 1,510 +328
29APR26 132.50 C 0.00 0.00 0.00 0.20 -0.07 40 0 604 0
29APR26 135.00 C 0.28 0.28 0.28 0.13 -0.05 40 1 753 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 630 0
29APR26 140.00 C 0.22 0.22 0.22 0.06 -0.02 41 45 2,066 0
29APR26 142.50 C 0.17 0.17 0.17 0.04 -0.01 41 1 1,041 -1
29APR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 880 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 646 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 542 0
29APR26 155.00 C 0.10 0.10 0.10 0.01 0.00 45 1 553 -1
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 51.51 -0.82 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 49.02 -0.82 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 46.53 -0.82 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 44.04 -0.83 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 41.56 -0.82 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.08 -0.82 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 36.61 -0.82 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.15 -0.82 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.72 -0.81 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.31 -0.81 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.95 -0.79 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.64 -0.78 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.39 -0.76 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.23 -1.36 43 0 560 0
28MAY26 92.50 C 0.00 0.00 0.00 18.16 -0.70 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.20 -0.67 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.35 -0.63 43 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 12.63 -0.63 43 0 210 0
28MAY26 102.50 C 0.00 0.00 0.00 11.04 -0.54 43 0 341 0
28MAY26 105.00 C 9.59 9.59 9.21 9.45 -0.61 43 150 608 +150
28MAY26 107.50 C 7.93 8.01 7.85 8.27 -0.39 43 58 688 +58
28MAY26 110.00 C 7.12 7.12 6.81 7.08 -0.45 43 57 1,114 +19
28MAY26 112.50 C 0.00 0.00 0.00 6.01 -0.58 43 0 733 0
28MAY26 115.00 C 4.97 4.97 4.97 5.04 -0.55 43 30 1,197 0
28MAY26 117.50 C 4.12 4.12 4.12 4.24 -0.47 43 18 1,439 +18
28MAY26 120.00 C 3.45 3.60 3.39 3.55 -0.37 43 603 2,629 +432
28MAY26 122.50 C 3.03 3.03 2.84 2.98 -0.31 43 601 1,517 +427
28MAY26 125.00 C 2.41 2.43 2.41 2.50 -0.22 44 60 1,051 -30
28MAY26 127.50 C 2.01 2.01 2.01 2.08 -0.16 44 30 941 -30
28MAY26 130.00 C 1.88 1.88 1.66 1.70 -0.14 44 110 1,794 +33
28MAY26 132.50 C 1.52 1.52 1.52 1.38 -0.12 44 6 456 +6
28MAY26 135.00 C 0.00 0.00 0.00 1.12 -0.09 44 0 641 0
28MAY26 137.50 C 0.00 0.00 0.00 0.90 -0.08 44 0 452 0
28MAY26 140.00 C 0.86 0.86 0.86 0.72 -0.07 44 1 572 +1
28MAY26 142.50 C 0.00 0.00 0.00 0.57 -0.06 44 0 451 0
28MAY26 145.00 C 0.00 0.00 0.00 0.46 -0.04 44 0 414 0
28MAY26 147.50 C 0.00 0.00 0.00 0.36 -0.04 44 0 547 0
28MAY26 150.00 C 0.51 0.51 0.51 0.28 -0.03 43 3 894 -3
28MAY26 152.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 0.00 44 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 0.00 44 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 166 0
28MAY26 175.00 C 0.23 0.23 0.23 0.02 -0.01 43 1 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 67.04 -0.82 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 66.04 -0.83 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 65.05 -0.83 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 64.06 -0.82 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 63.06 -0.83 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 62.07 -0.82 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 61.07 -0.83 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 60.08 -0.83 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 59.08 -0.83 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.60 -0.83 45 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 54.12 -0.83 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.63 -0.84 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.19 -0.80 50 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 46.68 -1.39 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 44.26 -1.59 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 41.78 -1.67 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 39.36 -1.89 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 37.06 -1.69 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 34.71 -1.68 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 32.37 -1.62 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 30.19 -1.43 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 27.39 -1.91 39 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 25.24 -1.81 40 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 23.14 -1.74 41 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 21.13 -1.66 41 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 19.48 -1.31 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 17.14 -1.75 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 15.96 -0.99 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 14.36 -0.61 43 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 12.87 -0.51 43 0 262 0
29JUN26 105.00 C 11.45 11.45 11.45 11.40 -0.68 43 30 1,276 +30
29JUN26 107.50 C 0.00 0.00 0.00 10.26 -0.27 43 0 1,250 0
29JUN26 110.00 C 9.25 9.25 8.90 8.98 -0.71 43 606 5,591 +505
29JUN26 112.50 C 7.70 7.70 7.49 7.92 -0.75 43 500 2,129 -60
29JUN26 115.00 C 0.00 0.00 0.00 6.98 -0.67 43 0 8,555 0
29JUN26 117.50 C 0.00 0.00 0.00 6.14 -0.58 43 0 3,269 0
29JUN26 120.00 C 5.40 5.40 5.40 5.41 -0.36 43 1 3,455 0
29JUN26 122.50 C 0.00 0.00 0.00 4.77 -0.37 44 0 2,834 0
29JUN26 125.00 C 0.00 0.00 0.00 4.19 -0.28 44 0 10,510 0
29JUN26 127.50 C 0.00 0.00 0.00 3.63 -0.25 44 0 1,128 0
29JUN26 130.00 C 0.00 0.00 0.00 3.13 -0.23 44 0 10,486 0
29JUN26 132.50 C 0.00 0.00 0.00 2.70 -0.20 44 0 1,543 0
29JUN26 135.00 C 0.00 0.00 0.00 2.32 -0.18 44 0 1,494 0
29JUN26 137.50 C 0.00 0.00 0.00 1.98 -0.16 44 0 1,257 0
29JUN26 140.00 C 0.00 0.00 0.00 1.69 -0.15 44 0 7,695 0
29JUN26 142.50 C 1.68 1.68 1.68 1.44 -0.13 44 5 730 0
29JUN26 145.00 C 1.57 1.57 1.57 1.23 -0.11 44 60 767 +60
29JUN26 147.50 C 0.00 0.00 0.00 1.04 -0.10 44 0 889 0
29JUN26 150.00 C 1.26 1.26 1.26 0.88 -0.09 44 120 11,639 +120
29JUN26 152.50 C 0.00 0.00 0.00 0.75 -0.07 44 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.63 -0.06 44 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 381 0
29JUN26 160.00 C 0.72 0.72 0.72 0.45 -0.04 44 10 663 +10
29JUN26 162.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 490 0
29JUN26 165.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 5,227 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 447 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 28.46 -0.84 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.41 -0.73 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.43 -0.71 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.54 -0.68 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.74 -0.65 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.03 -0.62 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.41 -0.59 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.88 -0.56 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.46 -0.52 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.97 -0.48 43 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 11.84 -0.35 43 0 303 0
30JUL26 110.00 C 0.00 0.00 0.00 10.76 -0.27 44 0 337 0
30JUL26 112.50 C 0.00 0.00 0.00 9.63 -0.33 43 0 231 0
30JUL26 115.00 C 0.00 0.00 0.00 8.67 -0.39 43 0 546 0
30JUL26 117.50 C 0.00 0.00 0.00 7.60 -0.58 43 0 180 0
30JUL26 120.00 C 0.00 0.00 0.00 7.20 -0.17 44 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 6.34 -0.31 44 0 125 0
30JUL26 125.00 C 0.00 0.00 0.00 5.69 -0.31 44 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 5.11 -0.25 44 0 5 0
30JUL26 130.00 C 0.00 0.00 0.00 4.54 - 44 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 4.03 - 44 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 54.54 -0.87 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.13 -0.86 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.73 -0.87 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.37 -0.87 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.03 -0.87 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.74 -0.87 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.48 -0.87 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.27 -0.87 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.12 -0.87 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.03 -1.36 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.00 -1.34 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.04 -1.74 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.15 -1.61 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 26.33 -0.83 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.73 -1.11 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 22.93 -0.80 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.37 -1.31 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 19.84 -1.25 44 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 18.42 -0.63 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 16.56 -1.10 42 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 15.77 -0.59 44 0 1,390 0
29SEP26 107.50 C 0.00 0.00 0.00 14.89 -0.16 45 0 743 0
29SEP26 110.00 C 13.50 13.50 13.00 13.61 -0.40 44 40 2,278 +20
29SEP26 112.50 C 0.00 0.00 0.00 12.58 -0.30 44 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 11.63 -0.29 44 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 10.74 -0.32 44 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 9.93 -0.30 45 0 2,003 0
29SEP26 122.50 C 0.00 0.00 0.00 9.17 -0.31 45 0 1,269 0
29SEP26 125.00 C 0.00 0.00 0.00 8.41 -0.37 45 0 7,559 0
29SEP26 127.50 C 0.00 0.00 0.00 7.71 -0.41 45 0 1,115 0
29SEP26 130.00 C 0.00 0.00 0.00 7.04 -0.48 44 0 1,049 0
29SEP26 132.50 C 0.00 0.00 0.00 6.46 -0.46 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 5.91 -0.43 44 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 5.40 -0.41 44 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 4.93 -0.39 44 0 2,663 0
29SEP26 142.50 C 4.98 4.98 4.98 4.50 -0.36 44 3 1,500 -3
29SEP26 145.00 C 0.00 0.00 0.00 4.10 -0.35 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.74 -0.32 44 0 192 0
29SEP26 150.00 C 0.00 0.00 0.00 3.31 -0.29 44 0 1,881 0
29SEP26 152.50 C 0.00 0.00 0.00 3.01 -0.28 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.74 -0.26 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.49 -0.25 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.27 -0.23 44 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 2.06 -0.21 44 0 112 0
29SEP26 165.00 C 2.61 2.61 2.61 1.87 -0.20 44 120 370 +120
29SEP26 167.50 C 0.00 0.00 0.00 1.70 -0.19 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.54 -0.18 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.40 -0.16 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.27 -0.15 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.15 -0.14 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.05 -0.13 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.95 -0.12 44 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.86 -0.11 44 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.78 -0.11 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.71 -0.09 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.64 -0.09 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.58 -0.08 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.53 -0.07 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.48 -0.07 44 0 202 0
29SEP26 205.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 305 0
29SEP26 210.00 C 0.00 0.00 0.00 0.32 -0.05 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 55.16 -0.87 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.85 -0.87 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.57 -0.87 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.34 -0.86 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.14 -0.87 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.00 -0.86 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.91 -0.85 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.87 -0.84 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.89 -0.83 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.98 -0.81 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.12 -0.80 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.33 -0.79 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.60 -0.78 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.94 -0.76 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.35 -0.74 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 25.83 -0.72 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.37 -0.70 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.97 -0.69 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.64 -0.67 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.37 -0.36 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.97 -0.54 44 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 18.04 -0.37 44 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 16.92 -0.44 44 0 17,050 0
30DEC26 112.50 C 0.00 0.00 0.00 16.11 -0.20 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 15.17 -0.22 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 14.34 -0.15 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 13.04 -0.61 44 0 1,358 0
30DEC26 122.50 C 0.00 0.00 0.00 12.49 -0.37 45 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 11.76 -0.36 45 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 11.03 -0.40 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 10.44 -0.34 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 9.77 -0.39 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 9.14 -0.41 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.56 -0.38 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.00 -0.37 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.49 -0.35 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.00 -0.34 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.54 -0.32 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 5.94 -0.48 44 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 5.55 -0.46 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.18 -0.27 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.84 -0.26 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.52 -0.25 44 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 4.23 -0.23 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 3.95 -0.22 44 0 238 0
30DEC26 167.50 C 0.00 0.00 0.00 3.69 -0.20 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.44 -0.20 44 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 3.21 -0.19 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.00 -0.18 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.80 -0.17 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.69 -0.17 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.44 -0.15 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.28 -0.14 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.13 -0.13 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.99 -0.13 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.86 -0.12 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.73 -0.12 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.62 -0.11 44 0 22 0
30DEC26 200.00 C 2.81 2.81 2.29 1.51 -0.10 44 3 135 -1
30MAR27 57.50 C 0.00 0.00 0.00 53.66 -0.86 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.50 -0.84 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.37 -0.84 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.30 -0.83 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.28 -0.81 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.31 -0.80 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.40 -0.78 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.55 -0.76 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.75 -0.75 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.01 -0.73 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.34 -0.71 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.72 -0.69 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.16 -0.67 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.66 -0.66 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.23 -0.63 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.84 -0.61 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.52 -0.59 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.25 -0.33 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.04 -0.31 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 21.48 -0.70 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.69 -0.36 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.58 -0.43 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.93 -0.05 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 17.40 -0.65 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.83 -0.32 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 16.00 -0.30 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 15.20 -0.34 44 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 14.45 -0.33 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.74 -0.30 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 13.02 -0.37 45 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 12.43 -0.31 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 11.63 -0.56 44 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 10.95 -0.63 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.37 -0.60 44 0 64 0
30MAR27 142.50 C 0.00 0.00 0.00 9.82 -0.57 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 9.30 -0.55 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 8.81 -0.24 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.34 -0.23 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 7.89 -0.23 44 0 0 0
30MAR27 155.00 C 8.00 8.00 8.00 7.70 +0.01 45 22 22 +22
30MAR27 157.50 C 0.00 0.00 0.00 7.08 -0.20 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.70 -0.19 44 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 6.35 -0.18 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 6.01 -0.17 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.69 -0.16 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.39 -0.15 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.10 -0.15 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.83 -0.14 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.57 -0.14 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.33 -0.13 44 0 63 0
TOTAL CALL 6,029 249,906 +2,035
02APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
02APR26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 100 286 0
02APR26 97.50 P 0.04 0.04 0.04 0.00 -0.01 0 7 544 0
02APR26 100.00 P 0.05 0.05 0.02 0.00 -0.01 0 23 416 -3
02APR26 102.50 P 0.04 0.06 0.01 0.00 -0.01 0 46 86 -26
02APR26 105.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 625 0
02APR26 107.50 P 0.31 0.45 0.07 0.00 -0.45 0 611 1,571 -494
02APR26 110.00 P 1.05 1.97 1.05 1.20 -0.27 0 14 16 -804
02APR26 112.50 P 0.00 0.00 0.00 3.70 +0.45 0 0 0 -136
02APR26 115.00 P 6.60 6.60 6.60 6.20 +0.74 0 2 0 -34
02APR26 117.50 P 0.00 0.00 0.00 8.70 +0.80 0 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 11.20 +0.80 0 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 13.70 +0.80 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 16.20 +0.80 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 18.70 +0.80 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 21.20 +0.80 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 23.70 +0.80 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 26.20 +0.80 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 28.70 +0.80 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
10APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 135 0
10APR26 97.50 P 0.24 0.24 0.24 0.06 -0.02 38 10 314 0
10APR26 100.00 P 0.36 0.36 0.36 0.18 -0.04 38 2 620 0
10APR26 102.50 P 0.72 0.76 0.64 0.46 -0.04 38 207 321 +16
10APR26 105.00 P 1.26 1.28 1.26 1.00 -0.02 39 16 449 -1
10APR26 107.50 P 1.71 2.33 1.71 1.86 +0.12 38 702 614 +551
10APR26 110.00 P 3.30 3.30 3.04 3.07 +0.14 38 48 78 +48
10APR26 112.50 P 4.95 4.95 4.95 4.72 +0.24 38 30 30 +30
10APR26 115.00 P 0.00 0.00 0.00 6.72 +0.65 38 0 31 0
10APR26 117.50 P 0.00 0.00 0.00 8.92 +0.58 38 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 11.28 +0.68 38 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 13.72 +0.75 38 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 16.20 +0.78 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 18.70 +0.80 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 21.20 +0.80 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 23.70 - 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 72 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
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 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 330 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 40 0 204 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 0.00 41 0 116 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 0.00 40 0 140 0
29APR26 90.00 P 0.54 0.57 0.53 0.18 +0.01 40 1,026 1,118 +818
29APR26 92.50 P 0.67 0.78 0.67 0.33 +0.01 40 1,283 1,439 +1,079
29APR26 95.00 P 0.85 1.07 0.79 0.57 +0.03 40 1,660 1,861 +640
29APR26 97.50 P 1.10 1.47 1.05 0.93 +0.05 40 1,046 2,015 +370
29APR26 100.00 P 1.59 1.97 1.59 1.45 +0.09 40 250 2,340 +67
29APR26 102.50 P 2.14 2.29 2.14 2.15 +0.15 40 66 1,234 -1
29APR26 105.00 P 2.93 3.42 2.93 3.04 +0.23 41 96 8,722 0
29APR26 107.50 P 4.13 4.65 4.07 4.11 +0.43 40 819 2,471 +618
29APR26 110.00 P 5.41 5.90 5.37 5.34 +0.36 40 1,109 1,317 -454
29APR26 112.50 P 6.59 7.03 6.59 6.79 +0.40 40 120 2,679 -60
29APR26 115.00 P 8.50 8.68 8.26 8.49 +0.43 40 94 1,575 -94
29APR26 117.50 P 10.00 10.25 9.80 10.34 +0.52 40 138 3,299 0
29APR26 120.00 P 0.00 0.00 0.00 12.34 +0.58 40 0 5,439 0
29APR26 122.50 P 0.00 0.00 0.00 14.47 +0.63 40 0 1,781 0
29APR26 125.00 P 0.00 0.00 0.00 16.69 +0.67 40 0 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 19.00 +0.71 40 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 21.37 +0.74 40 0 7,469 0
29APR26 132.50 P 0.00 0.00 0.00 24.07 +1.05 49 0 686 0
29APR26 135.00 P 0.00 0.00 0.00 26.65 +1.19 54 0 692 0
29APR26 137.50 P 0.00 0.00 0.00 29.23 +1.04 59 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 31.20 +0.80 0 0 882 0
29APR26 142.50 P 0.00 0.00 0.00 33.70 +0.80 0 0 605 0
29APR26 145.00 P 0.00 0.00 0.00 36.20 +0.80 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 38.70 +0.80 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 41.20 +0.80 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 43.70 +0.80 0 0 308 0
29APR26 155.00 P 0.00 0.00 0.00 46.20 +0.80 0 0 264 0
29APR26 157.50 P 0.00 0.00 0.00 48.70 +0.80 0 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 51.20 +0.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.70 +0.80 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 56.20 +0.80 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 58.70 +0.80 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 61.20 +0.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 63.70 +0.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 66.20 +0.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 68.70 +0.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 71.20 +0.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 73.70 +0.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 76.20 +0.80 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 78.70 +0.80 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 81.20 +0.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 83.70 +0.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 86.20 +0.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 88.70 +0.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 91.20 +0.80 0 0 0 0
29APR26 205.00 P 96.42 96.42 96.42 96.20 +0.80 0 30 30 +30
29APR26 210.00 P 101.44 101.44 101.44 101.20 +0.80 0 30 30 +30
29APR26 215.00 P 106.43 106.43 106.43 106.20 +0.80 0 30 30 +30
29APR26 220.00 P 111.43 111.43 111.43 111.20 +0.80 0 30 30 +30
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 0.00 46 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
28MAY26 85.00 P 1.02 1.10 1.02 0.54 +0.05 44 4 43 +4
28MAY26 87.50 P 1.30 1.40 1.30 0.80 +0.07 44 4 76 +4
28MAY26 90.00 P 1.73 1.73 1.73 1.15 +0.11 44 2 70 +2
28MAY26 92.50 P 1.98 1.98 1.98 1.58 +0.15 44 30 156 +5
28MAY26 95.00 P 0.00 0.00 0.00 2.11 +0.16 44 0 397 0
28MAY26 97.50 P 0.00 0.00 0.00 2.79 +0.21 44 0 209 0
28MAY26 100.00 P 0.00 0.00 0.00 3.60 +0.26 44 0 517 0
28MAY26 102.50 P 0.00 0.00 0.00 4.52 +0.37 44 0 301 0
28MAY26 105.00 P 0.00 0.00 0.00 5.53 +0.46 44 0 754 0
28MAY26 107.50 P 6.67 6.67 6.67 6.66 +0.56 44 30 1,404 +30
28MAY26 110.00 P 7.88 8.35 7.88 7.93 +0.48 43 131 4,212 +115
28MAY26 112.50 P 9.46 9.63 9.46 9.36 +0.54 43 60 1,641 +60
28MAY26 115.00 P 11.15 11.50 11.15 10.97 +0.42 44 10 1,859 +9
28MAY26 117.50 P 0.00 0.00 0.00 12.67 +0.45 44 0 1,639 0
28MAY26 120.00 P 0.00 0.00 0.00 14.41 +0.16 43 0 2,078 0
28MAY26 122.50 P 0.00 0.00 0.00 16.32 +0.63 43 0 1,651 0
28MAY26 125.00 P 0.00 0.00 0.00 18.28 +1.17 43 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 20.68 +1.45 46 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 22.83 +1.27 46 0 1,668 0
28MAY26 132.50 P 0.00 0.00 0.00 25.05 +1.34 47 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 27.39 +1.48 48 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 29.68 +1.48 49 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 32.02 +1.53 49 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 34.36 +1.16 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 37.16 +1.57 56 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 38.98 +0.96 48 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 41.56 +1.10 52 0 201 0
28MAY26 152.50 P 0.00 0.00 0.00 44.18 +1.25 56 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 46.66 +1.25 58 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 49.17 +1.27 60 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 51.20 +0.80 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 53.70 +0.80 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 56.20 +0.80 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 58.70 +0.80 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 61.20 +0.80 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 63.70 +0.80 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 66.20 +0.80 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 68.70 +0.80 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 71.20 +0.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 54 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 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.02 44 0 1,104 0
29JUN26 75.00 P 0.85 0.85 0.85 0.31 +0.02 43 3 4,854 +3
29JUN26 77.50 P 0.00 0.00 0.00 0.46 +0.04 44 0 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.66 +0.05 44 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.93 +0.07 44 0 568 0
29JUN26 85.00 P 1.70 1.74 1.70 1.25 +0.09 44 60 1,385 0
29JUN26 87.50 P 0.00 0.00 0.00 1.65 +0.10 44 0 1,108 0
29JUN26 90.00 P 0.00 0.00 0.00 2.16 +0.12 44 0 7,538 0
29JUN26 92.50 P 0.00 0.00 0.00 2.75 +0.17 44 0 1,115 0
29JUN26 95.00 P 3.57 3.57 3.57 3.44 +0.17 44 30 1,081 0
29JUN26 97.50 P 0.00 0.00 0.00 4.26 +0.22 44 0 1,827 0
29JUN26 100.00 P 5.62 5.62 5.62 5.15 +0.25 44 2 10,641 -2
29JUN26 102.50 P 0.00 0.00 0.00 6.17 +0.25 44 0 4,623 0
29JUN26 105.00 P 7.49 7.49 7.49 7.24 +0.32 44 60 7,007 -30
29JUN26 107.50 P 8.71 8.71 8.71 8.43 +0.56 44 30 4,171 0
29JUN26 110.00 P 0.00 0.00 0.00 9.75 +0.65 44 0 13,530 0
29JUN26 112.50 P 0.00 0.00 0.00 11.20 +0.53 44 0 4,471 0
29JUN26 115.00 P 13.05 13.05 13.05 12.69 +0.46 43 50 9,732 -50
29JUN26 117.50 P 0.00 0.00 0.00 14.28 +0.49 43 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 16.00 +0.54 43 0 3,944 0
29JUN26 122.50 P 0.00 0.00 0.00 17.81 +0.04 43 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 20.28 +1.12 47 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 22.30 +1.38 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 24.37 +1.55 47 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 26.50 +1.55 48 0 985 0
29JUN26 135.00 P 29.00 29.00 29.00 28.71 +1.76 49 5 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 30.99 +1.89 50 0 931 0
29JUN26 140.00 P 33.00 33.00 33.00 33.20 +1.92 50 1 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 35.61 +2.10 52 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 37.65 +1.61 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 39.98 +1.57 51 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 42.34 +1.52 52 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 44.70 +1.49 52 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 46.83 +1.22 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 49.24 +1.20 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 51.73 +1.25 52 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 54.08 +1.14 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 56.22 +0.80 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.16 +1.26 56 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 61.52 +1.12 55 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 63.99 +1.09 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 66.20 +0.80 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 68.70 +0.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.20 +0.80 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 73.70 +0.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.20 +0.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 78.70 +0.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 81.20 +0.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 83.70 +0.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 86.20 +0.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 88.70 +0.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 91.20 +0.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 96.20 +0.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 101.20 +0.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 106.20 +0.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 111.20 +0.80 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.59 +0.12 44 0 21 0
30JUL26 85.00 P 0.00 0.00 0.00 2.02 +0.15 44 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 2.56 +0.17 44 0 0 0
30JUL26 90.00 P 3.63 3.63 3.63 3.16 +0.21 44 4 4 +4
30JUL26 92.50 P 0.00 0.00 0.00 3.86 +0.33 44 0 0 0
30JUL26 95.00 P 5.02 5.02 5.02 4.67 +0.27 44 7 7 +7
30JUL26 97.50 P 0.00 0.00 0.00 5.55 +0.28 44 0 168 0
30JUL26 100.00 P 6.58 6.58 6.58 6.53 +0.31 44 60 132 +60
30JUL26 102.50 P 0.00 0.00 0.00 7.54 +0.33 44 0 280 0
30JUL26 105.00 P 8.80 8.80 8.80 8.66 +0.34 44 30 210 0
30JUL26 107.50 P 0.00 0.00 0.00 10.09 +0.58 45 0 162 0
30JUL26 110.00 P 0.00 0.00 0.00 11.21 +0.38 44 0 150 0
30JUL26 112.50 P 0.00 0.00 0.00 12.24 -0.06 42 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 14.22 +0.23 44 0 27 0
30JUL26 117.50 P 0.00 0.00 0.00 15.80 +0.66 44 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 17.38 +0.71 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.17 +0.48 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.98 +0.61 44 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 22.86 +0.66 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 24.83 - 44 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 26.81 - 44 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 0.00 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.02 44 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 1.15 -0.02 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.45 +0.02 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.91 +0.03 44 0 6 0
29SEP26 80.00 P 2.98 2.98 2.98 2.34 +0.04 44 1 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.90 +0.04 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.47 +0.06 44 0 337 0
29SEP26 87.50 P 0.00 0.00 0.00 4.19 +0.07 44 0 496 0
29SEP26 90.00 P 0.00 0.00 0.00 4.91 +0.08 45 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 5.79 +0.11 45 0 1,113 0
29SEP26 95.00 P 0.00 0.00 0.00 6.69 +0.12 45 0 1,240 0
29SEP26 97.50 P 0.00 0.00 0.00 7.71 +0.22 45 0 440 0
29SEP26 100.00 P 0.00 0.00 0.00 8.80 +0.30 45 0 8,626 0
29SEP26 102.50 P 0.00 0.00 0.00 9.93 +0.34 45 0 1,631 0
29SEP26 105.00 P 0.00 0.00 0.00 11.16 +0.39 45 0 5,588 0
29SEP26 107.50 P 0.00 0.00 0.00 12.33 +0.29 44 0 5,200 0
29SEP26 110.00 P 0.00 0.00 0.00 13.47 +0.08 44 0 6,010 0
29SEP26 112.50 P 0.00 0.00 0.00 15.24 +0.42 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 16.83 +0.46 45 0 4,715 0
29SEP26 117.50 P 18.80 18.80 18.80 18.45 +0.71 45 2 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 20.30 +1.01 46 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 22.01 +1.00 46 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 23.85 +1.08 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 25.73 +0.90 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 27.60 +0.63 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 29.55 +0.91 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 31.55 +0.66 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 33.59 +0.82 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 35.66 +0.71 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 37.76 +1.34 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.89 +1.36 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 42.05 +1.29 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 44.17 +1.17 48 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 46.37 +0.90 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.80 +1.30 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 51.14 +1.23 50 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 53.41 +1.24 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 55.48 +1.04 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 57.01 +0.71 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.36 +0.83 44 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 61.74 +0.86 44 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 64.13 +0.99 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 66.54 +0.62 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.95 +0.76 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.38 +0.77 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.83 +0.79 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.28 +0.78 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.75 +0.79 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.22 +0.79 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.70 +0.79 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.20 +0.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.70 +0.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.20 +0.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.20 +0.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.20 +0.80 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 106.20 +0.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.20 +0.80 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.40 +0.02 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 +0.02 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.95 +0.04 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 +0.05 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.53 +0.05 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.91 +0.08 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.33 +0.08 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.81 +0.11 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 +0.11 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.94 +0.01 44 0 458 0
30DEC26 82.50 P 0.00 0.00 0.00 4.79 +0.15 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 5.53 +0.16 45 0 6,727 0
30DEC26 87.50 P 0.00 0.00 0.00 6.36 +0.20 45 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.29 +0.21 45 0 3,956 0
30DEC26 92.50 P 0.00 0.00 0.00 8.22 +0.23 45 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 9.26 +0.32 45 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 10.30 +0.34 45 0 130 0
30DEC26 100.00 P 11.53 11.53 11.53 11.41 +0.35 45 30 633 +30
30DEC26 102.50 P 0.00 0.00 0.00 12.59 +0.35 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 13.86 +0.38 45 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 15.18 +0.36 45 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 16.45 +0.25 44 0 18,109 0
30DEC26 112.50 P 0.00 0.00 0.00 17.95 +0.32 44 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 19.59 +0.36 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 21.19 +0.48 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.52 +0.17 44 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 24.76 +0.71 46 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 26.65 +1.14 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 28.47 +1.23 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 29.86 +0.93 45 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 32.02 +1.11 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 33.20 +0.50 44 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 35.09 +0.55 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 38.12 +1.41 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 39.10 +0.35 44 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 42.21 +1.01 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 43.13 +0.04 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 45.25 +0.71 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 47.38 +0.70 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 49.53 +0.71 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 51.68 +0.71 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 53.85 +0.72 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.09 +0.76 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.34 +0.76 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 60.60 +0.76 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.86 +0.76 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 65.14 +0.77 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.47 +0.80 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.81 +0.80 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.15 +0.79 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 74.51 +0.80 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.87 +0.80 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.25 +0.80 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.66 +0.81 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 84.08 +0.82 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.50 +0.82 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.93 +0.81 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.36 +0.81 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.04 +0.07 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 +0.09 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 +0.09 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.02 +0.13 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.45 +0.13 44 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.90 +0.15 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.48 +0.18 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 4.05 +0.19 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.71 +0.23 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.44 +0.08 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.37 +0.26 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.26 +0.32 45 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 8.20 +0.35 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 9.06 +0.44 45 0 323 0
30MAR27 92.50 P 0.00 0.00 0.00 10.09 +0.40 45 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 11.08 +0.36 44 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 12.19 +0.38 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 13.36 +0.38 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 14.59 +0.40 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.89 +0.42 44 0 101 0
30MAR27 107.50 P 0.00 0.00 0.00 17.50 +0.69 45 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 18.72 +0.51 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 19.93 +0.23 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.68 +0.39 44 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.26 +0.69 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 24.74 -0.09 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 26.43 +0.42 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 28.13 +0.66 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.83 +0.66 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.55 +0.68 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 33.40 +0.72 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.27 +0.73 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.14 +0.73 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.02 +0.74 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.93 +0.77 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.95 +0.79 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.97 +0.80 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.99 +0.80 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.03 +0.81 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.07 +0.81 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.21 +0.84 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.36 +0.85 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.52 +0.85 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.68 +0.85 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.85 +0.85 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.04 +0.86 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.30 +0.88 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.56 +0.87 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.83 +0.88 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.11 +0.88 44 0 0 0
TOTAL PUT 10,291 339,231 +2,501
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$ 178.50
29APR26 147.50 C 0.00 0.00 0.00 32.63 -4.06 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 29.85 -4.54 50 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 27.85 -4.05 52 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 25.76 -4.43 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 23.75 -4.24 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 21.81 -4.06 52 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 19.96 -3.87 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 18.20 -3.67 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 16.53 -3.47 52 0 15 0
29APR26 170.00 C 15.60 15.60 15.60 14.95 -3.27 52 1 178 -1
29APR26 172.50 C 0.00 0.00 0.00 13.48 -3.06 52 0 550 0
29APR26 175.00 C 11.30 12.29 11.03 12.23 -2.29 53 27 84 -4
29APR26 177.50 C 9.85 9.85 9.60 10.89 -2.07 53 15 524 -15
29APR26 180.00 C 9.10 9.10 9.10 9.65 -2.29 52 5 160 0
29APR26 182.50 C 7.58 7.89 7.58 8.52 -1.77 52 72 716 +66
29APR26 185.00 C 6.53 6.80 6.15 7.47 -1.66 52 29 126 +11
29APR26 187.50 C 5.73 5.73 5.60 6.53 -1.52 51 6 150 +6
29APR26 190.00 C 4.85 5.12 4.85 5.69 -1.42 51 116 297 +14
29APR26 192.50 C 5.00 5.00 4.13 4.97 -1.30 51 36 542 +24
29APR26 195.00 C 3.60 4.00 3.60 4.33 -1.17 51 32 566 -4
29APR26 197.50 C 3.85 3.85 3.11 3.76 -1.05 51 22 642 +22
29APR26 200.00 C 3.10 3.10 3.10 3.25 -0.94 51 20 1,962 +20
29APR26 205.00 C 2.10 2.15 2.10 2.41 -0.74 52 52 492 +50
29APR26 210.00 C 1.62 1.62 1.50 1.76 -0.57 52 163 900 +138
29APR26 215.00 C 1.22 1.22 1.19 1.27 -0.43 52 35 1,674 +28
29APR26 220.00 C 0.00 0.00 0.00 0.93 -0.32 52 0 1,162 0
29APR26 225.00 C 0.00 0.00 0.00 0.68 -0.25 53 0 458 0
29APR26 230.00 C 0.65 0.65 0.65 0.47 -0.19 52 1 2,080 -1
29APR26 235.00 C 0.00 0.00 0.00 0.33 -0.13 53 0 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.22 -0.10 52 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 -0.05 52 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 77 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 35.37 -4.18 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 33.18 -4.53 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 31.31 -4.38 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.72 -4.04 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.00 -3.46 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.33 -3.72 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.73 -2.74 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 23.20 -3.40 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.73 -3.20 56 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 20.33 -2.80 56 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 18.42 -3.50 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 17.80 -2.66 56 0 23 0
28MAY26 177.50 C 15.82 15.82 15.82 16.55 -1.87 56 6 60 0
28MAY26 180.00 C 15.74 15.74 15.74 15.36 -1.78 56 1 31 +1
28MAY26 182.50 C 0.00 0.00 0.00 14.24 -1.69 56 0 45 0
28MAY26 185.00 C 0.00 0.00 0.00 13.21 -1.59 56 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 12.22 -1.50 56 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 11.29 -1.45 56 0 323 0
28MAY26 192.50 C 0.00 0.00 0.00 10.41 -1.37 56 0 146 0
28MAY26 195.00 C 0.00 0.00 0.00 9.58 -1.30 56 0 560 0
28MAY26 197.50 C 0.00 0.00 0.00 8.77 -1.18 55 0 110 0
28MAY26 200.00 C 8.05 8.05 8.05 8.06 -1.21 55 20 193 +20
28MAY26 205.00 C 6.40 6.40 6.17 6.81 -1.00 55 22 119 0
28MAY26 210.00 C 5.38 5.54 5.18 5.74 -0.87 55 84 190 +75
28MAY26 215.00 C 0.00 0.00 0.00 4.83 -0.74 55 0 195 0
28MAY26 220.00 C 3.50 3.50 3.50 4.05 -0.64 55 2 205 0
28MAY26 225.00 C 3.24 3.24 3.24 3.40 -0.60 56 8 181 0
28MAY26 230.00 C 0.00 0.00 0.00 2.86 -0.46 56 0 192 0
28MAY26 235.00 C 2.27 2.27 2.27 2.42 -0.40 56 50 185 +50
28MAY26 240.00 C 0.00 0.00 0.00 2.05 -0.33 57 0 115 0
28MAY26 245.00 C 1.55 1.55 1.50 1.69 -0.28 56 4 223 0
28MAY26 250.00 C 0.00 0.00 0.00 1.39 -0.23 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 1.14 -0.19 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.91 -0.18 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.74 -0.15 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.61 -0.10 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.49 -0.08 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.40 -0.07 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.33 -0.05 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 0.26 -0.05 56 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.03 0.00 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 60.39 -4.38 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 58.14 -5.83 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 56.25 -4.15 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 53.77 -4.92 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 51.87 -4.88 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 49.50 -5.35 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 47.43 -5.33 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 45.43 -4.81 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 43.42 -4.63 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 40.95 -5.57 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 39.18 -4.74 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 37.41 -5.08 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.56 -4.35 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 33.91 -4.48 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.26 -3.97 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.59 -4.43 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 29.10 -3.91 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 27.66 -3.83 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 26.28 -3.84 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.94 -3.52 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 23.66 -3.49 54 0 309 0
29JUN26 172.50 C 22.26 22.59 22.26 23.12 -2.49 56 30 45 +30
29JUN26 175.00 C 21.89 21.89 21.37 21.93 -2.85 56 30 654 +30
29JUN26 177.50 C 20.62 20.69 19.97 20.76 -1.94 56 75 98 +75
29JUN26 180.00 C 19.48 19.48 18.85 19.61 -1.88 56 60 177 +46
29JUN26 182.50 C 0.00 0.00 0.00 18.53 -1.80 56 0 77 0
29JUN26 185.00 C 16.76 16.76 16.57 17.46 -1.75 56 45 473 -15
29JUN26 187.50 C 0.00 0.00 0.00 16.49 -1.67 56 0 90 0
29JUN26 190.00 C 14.71 14.71 14.71 15.52 -1.63 56 15 341 +15
29JUN26 192.50 C 14.55 14.55 14.55 14.62 -1.57 56 15 106 +15
29JUN26 195.00 C 0.00 0.00 0.00 13.76 -1.51 56 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 12.90 -1.50 56 0 154 0
29JUN26 200.00 C 0.00 0.00 0.00 12.12 -1.33 56 0 2,906 0
29JUN26 205.00 C 0.00 0.00 0.00 10.69 -1.31 56 0 123 0
29JUN26 210.00 C 8.74 8.74 8.74 9.62 -1.00 56 1 168 +1
29JUN26 215.00 C 0.00 0.00 0.00 8.49 -0.89 56 0 70 0
29JUN26 220.00 C 0.00 0.00 0.00 7.47 -1.12 56 0 164 0
29JUN26 225.00 C 0.00 0.00 0.00 6.57 -0.77 56 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 5.76 -0.69 56 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 5.05 -0.61 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 4.42 -0.53 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 3.86 -0.47 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.37 -0.41 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 2.94 -0.36 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.56 -0.32 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.23 -0.27 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.94 -0.24 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.69 -0.20 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.46 -0.18 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.27 -0.15 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.10 -0.17 56 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 0.95 -0.12 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.83 -0.10 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.62 -0.07 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.46 -0.06 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.35 -0.04 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.26 -0.03 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 802 0
29JUN26 370.00 C 0.56 0.56 0.47 0.11 -0.01 57 8 228 -6
30JUL26 147.50 C 0.00 0.00 0.00 40.11 -4.43 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.48 -4.51 54 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.15 -4.33 55 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 35.41 -4.38 55 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 33.89 -4.30 55 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 32.48 -3.79 55 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 31.05 -3.81 55 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 29.44 -3.65 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 28.07 -3.76 54 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.04 -3.69 55 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 27.03 -2.14 58 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 25.17 -2.69 56 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 23.98 -2.18 56 0 15 0
30JUL26 180.00 C 22.51 22.51 22.51 22.87 -2.12 56 15 22 +15
30JUL26 182.50 C 0.00 0.00 0.00 21.79 -2.06 56 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 20.76 -2.00 56 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 19.77 -1.95 56 0 7 0
30JUL26 190.00 C 18.77 18.77 18.77 18.82 -1.89 56 15 15 +15
30JUL26 192.50 C 0.00 0.00 0.00 17.91 -1.84 56 0 0 0
30JUL26 195.00 C 16.64 16.64 16.64 17.03 -1.79 56 15 30 +15
30JUL26 197.50 C 15.37 15.99 15.37 16.32 - 56 45 45 -
30JUL26 200.00 C 0.00 0.00 0.00 15.41 - 56 0 0 -
30JUL26 205.00 C 0.00 0.00 0.00 13.93 - 56 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 12.61 - 56 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 44.94 -4.79 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.42 -4.41 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 41.94 -4.74 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.51 -4.77 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.22 -4.15 56 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 37.86 -4.12 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 36.40 -4.17 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 35.12 -4.09 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.88 -4.28 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 32.77 -3.78 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 31.55 -3.87 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 30.41 -3.85 56 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 30.21 -2.96 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 29.14 -1.87 58 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 28.10 -1.82 58 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 27.09 -1.78 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 26.12 -1.72 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.18 -1.68 58 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 24.27 -1.63 58 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 23.39 -1.59 58 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 22.53 -1.55 58 0 218 0
29SEP26 200.00 C 0.00 0.00 0.00 20.99 -2.23 56 0 4,718 0
29SEP26 205.00 C 0.00 0.00 0.00 19.49 -2.54 56 0 2,578 0
29SEP26 210.00 C 0.00 0.00 0.00 18.08 -2.55 56 0 403 0
29SEP26 215.00 C 0.00 0.00 0.00 16.78 -2.40 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 15.57 -2.15 56 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 14.48 -2.10 57 0 152 0
29SEP26 230.00 C 13.20 13.20 13.20 13.77 -1.61 57 4 130 0
29SEP26 235.00 C 0.00 0.00 0.00 12.59 -1.67 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 11.82 -1.39 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 10.95 -1.30 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 10.14 -1.20 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 9.38 -1.13 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 8.69 -1.04 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 8.04 -0.97 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 7.44 -0.66 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 6.89 -0.61 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 6.38 -0.57 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 5.90 -0.53 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 5.46 -0.49 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.05 -0.46 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.68 -0.42 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.01 -0.36 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.43 -0.32 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 2.94 -0.27 57 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.52 -0.23 57 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.16 -0.20 57 0 79 0
30DEC26 147.50 C 0.00 0.00 0.00 51.06 -3.51 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.67 -3.45 57 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.30 -4.60 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.97 -4.57 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.67 -4.50 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.44 -4.28 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.18 -4.34 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.98 -3.88 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.82 -4.18 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.65 -3.72 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 38.56 -4.05 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.50 -3.92 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.65 -3.65 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.56 -3.67 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.32 -2.62 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.34 -1.84 58 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 33.38 -1.80 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.45 -1.76 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 31.54 -1.72 58 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.66 -1.68 58 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 29.81 -1.64 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 28.18 -2.40 57 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 26.67 -2.92 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 25.15 -2.83 57 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 23.77 -2.68 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 22.47 -2.56 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 21.18 -2.47 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 20.03 -2.35 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 18.92 -2.24 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 17.91 -2.18 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 16.90 -2.12 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 16.09 -1.95 57 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 15.21 -1.87 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 14.31 -1.40 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 13.54 -1.74 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 12.82 -1.63 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.15 -1.52 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 11.59 -1.34 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.90 -1.33 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.35 -1.22 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 9.80 -1.15 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.36 -1.00 58 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 8.40 -0.89 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 7.60 -0.72 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 6.90 -0.57 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.01 -0.69 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 5.55 -0.46 58 0 202 0
30MAR27 147.50 C 0.00 0.00 0.00 55.80 -4.61 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.49 -4.73 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.17 -4.66 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.93 -4.56 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.73 -4.51 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.52 -4.46 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 48.35 -4.39 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.19 -4.33 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 46.07 -4.25 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.98 -3.03 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.92 -3.99 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.88 -3.88 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 41.86 -3.86 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 40.89 -2.81 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.94 -2.75 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.98 -2.74 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.97 -1.76 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.10 -1.64 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.22 -1.76 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.35 -1.73 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 35.51 -1.50 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.78 -2.38 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 32.36 -3.15 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 30.86 -2.98 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 29.03 -3.38 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 27.71 -3.16 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 26.71 -2.85 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 25.51 -2.64 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 24.36 -2.60 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 23.33 -2.41 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 22.27 -2.32 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 21.27 -2.05 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 20.34 -2.10 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.43 -2.01 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 18.60 -1.89 57 0 1 0
TOTAL CALL 1,202 69,551 +736
29APR26 147.50 P 1.50 1.90 1.50 1.00 +0.34 53 56 56 +56
29APR26 150.00 P 1.97 1.97 1.97 1.27 +0.41 53 10 262 +10
29APR26 152.50 P 0.00 0.00 0.00 1.64 +0.51 53 0 218 0
29APR26 155.00 P 2.50 2.69 2.50 2.04 +0.60 53 40 141 +10
29APR26 157.50 P 3.01 3.46 2.99 2.56 +0.74 53 84 314 -11
29APR26 160.00 P 3.70 4.05 3.52 3.13 +0.85 53 63 541 +41
29APR26 162.50 P 4.11 4.65 4.11 3.80 +1.00 53 21 263 +21
29APR26 165.00 P 5.30 5.30 5.06 4.56 +1.13 53 64 310 +22
29APR26 167.50 P 6.12 6.12 5.90 5.41 +1.31 53 45 155 +30
29APR26 170.00 P 7.04 7.04 6.00 6.37 +1.44 53 47 710 +30
29APR26 172.50 P 6.70 7.85 6.70 7.40 +1.63 53 33 414 +15
29APR26 175.00 P 8.11 9.30 8.11 8.45 +1.64 53 34 1,292 +30
29APR26 177.50 P 10.81 10.81 10.81 9.64 +2.04 53 14 208 +3
29APR26 180.00 P 10.41 12.16 10.41 10.87 +1.93 52 24 1,328 0
29APR26 182.50 P 13.00 13.64 12.45 12.23 +1.99 52 21 284 -4
29APR26 185.00 P 15.00 15.00 15.00 13.68 +2.12 52 150 1,077 -76
29APR26 187.50 P 0.00 0.00 0.00 15.39 +2.24 52 0 545 0
29APR26 190.00 P 19.00 19.00 19.00 17.07 +2.66 52 50 609 -50
29APR26 192.50 P 0.00 0.00 0.00 18.85 +2.35 52 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 20.66 +2.92 52 0 149 0
29APR26 197.50 P 0.00 0.00 0.00 22.60 +2.62 52 0 239 0
29APR26 200.00 P 26.68 26.68 26.68 24.55 +3.80 52 35 429 -35
29APR26 205.00 P 29.35 30.00 29.35 28.61 +4.07 52 51 897 -16
29APR26 210.00 P 35.30 35.30 35.30 33.70 +5.12 58 50 239 0
29APR26 215.00 P 0.00 0.00 0.00 38.11 +5.28 58 0 1,100 0
29APR26 220.00 P 0.00 0.00 0.00 42.43 +3.58 55 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 48.06 +4.57 67 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 52.53 +4.75 65 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 56.84 +4.43 58 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 61.98 +4.30 64 0 247 0
29APR26 245.00 P 0.00 0.00 0.00 67.04 +4.02 69 0 184 0
29APR26 250.00 P 0.00 0.00 0.00 72.10 +4.11 74 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.93 +4.06 74 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.31 +4.91 84 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.15 +4.31 85 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 91.96 +4.35 84 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 97.15 +4.61 91 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 101.96 +4.05 90 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 106.96 +4.07 93 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 111.93 +4.29 94 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.02 +4.25 100 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 121.70 +4.30 92 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 131.52 +3.76 86 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 141.51 +3.75 89 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 151.54 +4.14 97 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 162.42 +4.67 131 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 171.51 +3.76 101 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.87 +0.87 57 0 0 0
28MAY26 150.00 P 5.57 5.57 5.57 4.45 +0.91 57 2 43 -2
28MAY26 152.50 P 0.00 0.00 0.00 5.15 +1.07 57 0 24 0
28MAY26 155.00 P 0.00 0.00 0.00 5.85 +1.14 57 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 6.64 +1.24 57 0 12 0
28MAY26 160.00 P 7.85 7.85 7.65 7.52 +1.42 57 5 127 +5
28MAY26 162.50 P 0.00 0.00 0.00 8.40 +1.45 57 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 9.40 +1.57 57 0 34 0
28MAY26 167.50 P 0.00 0.00 0.00 10.38 +1.67 57 0 70 0
28MAY26 170.00 P 11.43 11.93 11.43 11.41 +1.62 57 4 144 +2
28MAY26 172.50 P 0.00 0.00 0.00 12.53 +1.69 56 0 55 0
28MAY26 175.00 P 0.00 0.00 0.00 13.69 +2.10 56 0 65 0
28MAY26 177.50 P 0.00 0.00 0.00 14.96 +1.90 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 16.27 +2.04 56 0 55 0
28MAY26 182.50 P 17.59 17.59 17.59 17.57 +2.05 56 4 49 0
28MAY26 185.00 P 20.30 20.30 20.30 19.02 +2.15 56 50 109 0
28MAY26 187.50 P 0.00 0.00 0.00 20.59 +2.12 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 22.23 +2.29 56 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 23.86 +2.59 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 25.57 +2.74 56 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 27.38 +2.83 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 29.72 +4.15 58 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 33.46 +3.66 59 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 37.39 +4.88 58 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 41.11 +3.77 57 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 45.96 +4.45 60 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 50.34 +4.69 61 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 54.74 +4.92 62 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 59.40 +5.12 63 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 63.62 +4.75 61 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 68.29 +4.29 62 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 73.93 +5.47 69 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 77.83 +4.96 64 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 82.84 +5.27 66 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 87.36 +4.44 64 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 92.71 +4.95 70 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.15 +4.61 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.97 +4.06 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.42 +4.53 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.07 +4.43 71 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.37 +4.60 77 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.18 +4.78 77 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.23 +4.47 81 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.24 +4.48 85 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 152.24 +4.84 89 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 162.42 +4.67 94 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.34 +0.30 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.61 +0.37 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.91 +0.44 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 2.20 +0.44 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.60 +0.55 56 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 3.01 +0.62 56 0 53 0
29JUN26 135.00 P 4.35 4.35 4.35 3.42 +0.63 56 2 49 -2
29JUN26 137.50 P 0.00 0.00 0.00 3.96 +0.76 56 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 4.50 +0.84 56 0 186 0
29JUN26 142.50 P 5.80 6.15 5.80 5.19 +0.99 57 4 98 +2
29JUN26 145.00 P 0.00 0.00 0.00 5.73 +0.99 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 6.43 +1.10 56 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 7.13 +1.10 56 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 8.18 +1.46 57 0 88 0
29JUN26 155.00 P 0.00 0.00 0.00 9.08 +1.65 57 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 9.98 +1.43 57 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 10.92 +1.48 57 0 402 0
29JUN26 162.50 P 0.00 0.00 0.00 11.84 +1.50 57 0 1,275 0
29JUN26 165.00 P 13.01 13.50 13.01 12.85 +1.55 57 13 1,189 +13
29JUN26 167.50 P 0.00 0.00 0.00 13.94 +1.66 57 0 227 0
29JUN26 170.00 P 15.11 15.30 15.11 15.10 +1.77 57 55 193 0
29JUN26 172.50 P 0.00 0.00 0.00 16.28 +1.85 56 0 73 0
29JUN26 175.00 P 0.00 0.00 0.00 17.50 +1.91 56 0 72 0
29JUN26 177.50 P 0.00 0.00 0.00 18.79 +1.99 56 0 160 0
29JUN26 180.00 P 0.00 0.00 0.00 20.17 +2.10 56 0 218 0
29JUN26 182.50 P 0.00 0.00 0.00 21.58 +2.18 56 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 22.89 +2.11 56 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 24.39 +2.10 56 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 26.64 +2.88 58 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 28.24 +2.78 58 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 29.76 +3.14 57 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 31.60 +3.66 58 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 33.20 +3.84 58 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 36.80 +4.41 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 40.56 +4.26 58 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 44.46 +4.66 58 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 48.56 +3.95 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 52.65 +4.20 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 56.85 +4.32 58 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 61.83 +5.41 61 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 66.26 +5.67 62 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 70.79 +5.96 63 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 75.35 +5.24 63 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 80.00 +4.98 64 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 84.65 +6.12 65 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 88.61 +5.38 61 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 93.51 +5.61 63 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.94 +4.90 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.70 +4.57 61 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 108.73 +5.84 70 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.29 +5.48 69 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 118.02 +5.25 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.51 +5.85 74 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.23 +4.47 67 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.96 +5.20 77 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 153.14 +5.74 81 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 163.14 +5.39 84 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 171.68 +3.93 70 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 183.19 +5.45 90 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 193.19 +5.79 93 0 0 0
30JUL26 147.50 P 9.20 9.60 9.20 8.78 +1.22 57 4 4 +4
30JUL26 150.00 P 9.90 10.35 9.90 9.69 +1.41 57 8 10 +8
30JUL26 152.50 P 0.00 0.00 0.00 10.30 +1.18 56 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 11.53 +1.33 57 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 12.51 +1.29 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 13.57 +1.43 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.40 +1.32 56 0 45 0
30JUL26 165.00 P 0.00 0.00 0.00 15.48 +1.42 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 16.72 +1.60 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.78 +1.55 56 0 7 0
30JUL26 172.50 P 0.00 0.00 0.00 19.01 +1.63 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 20.28 +1.68 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 21.68 +1.82 56 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.00 +1.85 56 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.43 +1.92 56 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 25.91 +2.00 56 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 27.42 +2.09 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 29.72 +2.91 58 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 30.67 +3.05 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 32.83 +2.76 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 33.98 - 56 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 36.39 - 58 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 39.70 - 58 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 43.64 - 58 0 0 -
29SEP26 147.50 P 13.00 13.50 13.00 13.25 +1.42 58 4 4 +4
29SEP26 150.00 P 14.00 14.50 14.00 14.25 +1.27 58 11 2,073 +11
29SEP26 152.50 P 0.00 0.00 0.00 15.36 +1.64 58 0 211 0
29SEP26 155.00 P 15.79 15.92 15.79 15.85 +1.33 57 250 455 +178
29SEP26 157.50 P 0.00 0.00 0.00 17.52 +1.95 58 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 18.27 +1.76 57 0 350 0
29SEP26 162.50 P 0.00 0.00 0.00 19.36 +1.42 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.60 +1.54 57 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 21.81 +1.59 57 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 23.07 +1.65 57 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 24.37 +1.71 57 0 24 0
29SEP26 175.00 P 25.95 26.77 25.95 25.67 +1.71 57 350 525 -225
29SEP26 177.50 P 0.00 0.00 0.00 27.05 +1.78 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.45 +1.82 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.90 +1.88 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.38 +2.02 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 32.98 +2.07 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 35.03 +2.65 58 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 36.62 +3.06 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 38.24 +3.28 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 39.89 +3.14 58 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 41.62 +3.49 58 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 45.07 +3.62 58 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 48.63 +3.76 59 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 52.33 +3.66 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 56.11 +3.28 59 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 60.06 +4.20 59 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 63.98 +4.55 59 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 68.01 +4.65 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 72.07 +4.50 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 76.09 +4.69 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 80.27 +4.36 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 84.55 +4.83 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 89.12 +4.76 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 93.50 +4.89 60 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 97.99 +5.28 61 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 102.40 +4.84 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 106.93 +5.15 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 111.48 +4.99 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 116.04 +4.92 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 120.69 +4.88 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 125.33 +4.52 62 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 134.70 +4.61 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 144.15 +4.66 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 153.68 +4.69 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 163.39 +4.91 64 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 173.36 +5.16 66 0 0 0
30DEC26 147.50 P 18.30 18.50 18.30 18.17 +1.48 58 6 6 +6
30DEC26 150.00 P 19.10 19.55 19.10 19.25 +1.70 58 4 8 +4
30DEC26 152.50 P 0.00 0.00 0.00 20.74 +1.96 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.71 +1.81 58 0 0 0
30DEC26 157.50 P 22.50 23.00 22.50 22.75 +1.37 58 4 90 +4
30DEC26 160.00 P 0.00 0.00 0.00 23.67 +1.75 57 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.88 +1.47 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.07 +1.45 57 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 27.43 +1.59 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 28.74 +1.64 57 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 30.08 +1.69 57 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 31.45 +1.73 57 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 32.85 +1.78 57 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 34.28 +1.80 57 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.71 +1.82 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 37.20 +1.86 57 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 38.72 +1.90 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 40.87 +2.62 58 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 42.46 +2.74 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 44.04 +3.10 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 45.72 +3.18 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 47.31 +3.45 58 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 50.76 +3.49 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 54.29 +3.38 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 57.87 +3.01 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 61.51 +4.01 58 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 65.31 +4.19 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 69.14 +4.24 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 72.99 +4.09 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 76.95 +4.20 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 80.93 +4.35 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.01 +4.61 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 89.11 +4.37 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 93.30 +4.79 59 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 97.52 +4.63 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.81 +4.75 59 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 106.13 +4.64 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.51 +4.81 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 114.49 +4.44 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 119.05 +4.78 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 123.72 +4.92 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.25 +5.10 60 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 137.26 +5.26 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 146.45 +5.26 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 155.68 +4.51 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 165.03 +4.52 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 174.46 +4.40 60 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 22.20 +1.83 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.32 +1.87 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 24.48 +1.98 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.68 +2.06 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.87 +2.09 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.01 +2.18 57 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 29.28 +1.84 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.12 +1.51 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.41 +1.55 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.87 +1.71 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.17 +1.68 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.65 +1.80 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.05 +1.81 56 0 45 0
30MAR27 180.00 P 39.45 39.45 39.45 38.54 +1.96 56 3 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.22 +2.20 56 0 41 0
30MAR27 185.00 P 0.00 0.00 0.00 41.73 +2.25 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.43 +2.46 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 45.15 +2.66 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 47.00 +3.14 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.62 +3.20 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.00 +3.02 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 51.67 +3.09 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 55.06 +3.44 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 58.53 +3.52 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 62.08 +3.64 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 65.71 +3.72 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 69.39 +2.94 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.88 +3.39 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 76.98 +3.10 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.11 +3.37 56 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 84.79 +3.23 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.82 +4.05 58 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 92.83 +4.10 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.94 +4.21 58 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 101.04 +4.21 58 0 30 0
TOTAL PUT 1,675 98,139 +88
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$ 43.18
29APR26 30.00 C 0.00 0.00 0.00 13.23 -0.57 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.23 -0.57 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.24 -0.56 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.24 -0.57 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.24 -0.57 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.24 -0.57 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.24 -0.57 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.25 -0.56 23 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.25 -0.57 18 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.28 -0.56 20 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.33 -0.56 20 0 793 0
29APR26 41.00 C 0.00 0.00 0.00 2.46 -0.53 20 0 1,141 0
29APR26 42.00 C 2.05 2.07 1.77 1.67 -0.45 19 107 741 +30
29APR26 43.00 C 0.00 0.00 0.00 1.08 -0.38 20 0 1,150 0
29APR26 44.00 C 0.79 0.80 0.79 0.65 -0.28 20 49 831 0
29APR26 45.00 C 0.46 0.46 0.33 0.35 -0.21 20 99 599 +35
29APR26 46.00 C 0.29 0.29 0.22 0.17 -0.14 20 15 508 +10
29APR26 47.00 C 0.11 0.11 0.11 0.08 -0.09 20 20 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.29 -0.57 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.30 -0.57 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.30 -0.57 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.31 -0.57 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.32 -0.57 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.33 -0.57 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.36 -0.57 22 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.42 -0.56 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.52 -0.54 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 3.68 -0.52 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 2.92 -0.48 22 0 795 0
28MAY26 42.00 C 2.35 2.36 2.08 2.18 -0.43 21 105 880 +60
28MAY26 43.00 C 1.85 1.85 1.62 1.63 -0.37 21 90 1,268 +75
28MAY26 44.00 C 1.34 1.34 1.10 1.18 -0.32 21 138 975 +105
28MAY26 45.00 C 0.87 0.87 0.87 0.83 -0.26 22 15 441 +15
28MAY26 46.00 C 0.71 0.71 0.68 0.56 -0.21 22 60 437 -15
28MAY26 47.00 C 0.49 0.50 0.45 0.38 -0.15 22 75 366 -15
28MAY26 48.00 C 0.29 0.31 0.24 0.25 -0.10 22 184 152 -5
28MAY26 49.00 C 0.22 0.22 0.22 0.15 -0.09 22 75 213 -45
28MAY26 50.00 C 0.17 0.17 0.17 0.09 -0.06 22 30 180 -30
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.31 -0.58 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.32 -0.58 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.33 -0.57 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.33 -0.58 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.34 -0.57 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.34 -0.58 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.35 -0.58 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.35 -0.58 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.36 -0.58 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.37 -0.58 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.39 -0.57 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.41 -0.57 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.45 -0.56 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.51 -0.56 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 5.62 -0.53 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 4.76 -0.51 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 3.97 -0.48 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.25 -0.44 22 0 581 0
29JUN26 42.00 C 2.77 2.77 2.49 2.54 -0.38 21 90 807 +75
29JUN26 43.00 C 2.16 2.19 2.12 2.00 -0.34 21 120 444 +40
29JUN26 44.00 C 1.66 1.66 1.66 1.55 -0.28 22 15 545 0
29JUN26 45.00 C 1.06 1.06 1.06 1.17 -0.24 22 3 517 0
29JUN26 46.00 C 0.00 0.00 0.00 0.87 -0.19 22 0 368 0
29JUN26 47.00 C 0.68 0.68 0.68 0.63 -0.16 22 15 980 +15
29JUN26 48.00 C 0.51 0.51 0.48 0.46 -0.11 22 30 273 +12
29JUN26 49.00 C 0.35 0.35 0.35 0.33 -0.10 22 30 173 -30
29JUN26 50.00 C 0.26 0.26 0.26 0.23 -0.07 22 15 70 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.36 -0.58 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.37 -0.58 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.39 -0.58 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.42 -0.57 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.46 -0.57 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.53 -0.56 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.65 -0.54 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.81 -0.52 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.03 -0.49 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.33 -0.46 22 0 0 0
30JUL26 42.00 C 2.85 2.85 2.85 2.62 -0.41 21 15 15 +15
30JUL26 43.00 C 2.24 2.24 2.24 2.10 -0.36 21 15 45 +15
30JUL26 44.00 C 1.78 1.81 1.51 1.65 -0.31 22 90 135 +90
30JUL26 45.00 C 1.39 1.39 1.17 1.28 -0.26 22 30 60 +30
30JUL26 46.00 C 0.90 0.90 0.90 0.97 -0.22 22 15 15 +15
30JUL26 47.00 C 0.69 0.69 0.69 0.73 -0.18 22 15 15 +15
30JUL26 48.00 C 0.53 0.53 0.53 0.55 -0.14 22 15 30 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.42 -0.10 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.30 -0.10 22 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30JUL26 57.50 C 0.04 0.04 0.04 0.02 - 23 52 52 -
29SEP26 26.00 C 0.00 0.00 0.00 17.33 -0.57 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.33 -0.58 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.34 -0.58 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.34 -0.58 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.35 -0.58 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.36 -0.58 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.37 -0.58 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.38 -0.58 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.41 -0.58 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.45 -0.58 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.52 -0.58 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.63 -0.57 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.78 -0.56 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.00 -0.53 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.28 -0.50 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 -0.46 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 2.95 -0.54 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.46 -0.40 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.04 -0.34 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.31 22 0 81 0
29SEP26 46.00 C 1.23 1.23 1.23 1.35 -0.29 22 100 132 +100
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.24 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 -0.21 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.15 22 0 0 0
29SEP26 50.00 C 0.57 0.57 0.57 0.60 -0.11 23 15 51 +15
29SEP26 52.50 C 0.36 0.36 0.36 0.32 -0.11 22 15 30 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.34 -0.58 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.34 -0.58 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.35 -0.58 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.36 -0.58 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.38 -0.58 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.41 -0.57 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.47 -0.56 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.55 -0.56 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.68 -0.54 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.85 -0.53 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.08 -0.50 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.36 -0.49 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.46 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.13 -0.42 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.48 -0.39 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 -0.35 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 -0.33 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.25 -0.30 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.93 -0.26 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.64 -0.25 22 0 7 0
30DEC26 48.00 C 1.27 1.27 1.27 1.40 -0.21 22 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.21 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 -0.17 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.11 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 -0.10 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.07 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.38 -0.57 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.42 -0.57 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.48 -0.57 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.57 -0.56 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.71 -0.56 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.90 -0.54 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.13 -0.53 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.42 -0.52 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.77 -0.49 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.15 -0.49 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.61 -0.44 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.96 -0.43 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.52 -0.39 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.10 -0.37 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.74 -0.34 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 -0.32 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.10 -0.29 21 0 0 0
30MAR27 48.00 C 1.69 1.69 1.69 1.82 -0.28 21 15 15 +15
30MAR27 49.00 C 0.00 0.00 0.00 1.60 -0.24 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.37 -0.23 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.67 -0.13 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.10 22 0 0 0
30MAR27 60.00 C 0.40 0.40 0.40 0.29 -0.09 21 52 52 +52
TOTAL CALL 1,839 21,597 +754
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 36 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 725 0
29APR26 39.00 P 0.06 0.06 0.06 0.03 0.00 20 50 618 +50
29APR26 40.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 1,069 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 1,590 0
29APR26 42.00 P 0.50 0.50 0.50 0.45 +0.08 20 20 951 0
29APR26 43.00 P 0.92 0.95 0.92 0.82 +0.12 20 35 694 -23
29APR26 44.00 P 1.21 1.33 1.21 1.43 +0.25 21 49 644 -34
29APR26 45.00 P 1.94 1.96 1.94 2.16 +0.35 22 30 237 +15
29APR26 46.00 P 0.00 0.00 0.00 2.93 +0.42 20 0 60 0
29APR26 47.00 P 0.00 0.00 0.00 3.85 +0.49 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.82 +0.53 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.82 +0.56 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.82 +0.56 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.32 +0.30 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.82 +0.31 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.32 +0.23 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.82 +0.41 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 382 0
28MAY26 39.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 458 0
28MAY26 40.00 P 0.43 0.43 0.43 0.37 +0.06 22 30 611 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.61 +0.09 22 0 536 0
28MAY26 42.00 P 0.97 1.04 0.92 0.96 +0.15 22 56 467 +30
28MAY26 43.00 P 1.40 1.52 1.33 1.40 +0.20 23 184 971 -45
28MAY26 44.00 P 1.94 2.13 1.94 1.95 +0.26 23 105 864 +105
28MAY26 45.00 P 2.66 2.80 2.66 2.61 +0.32 23 50 470 +10
28MAY26 46.00 P 0.00 0.00 0.00 3.27 +0.37 22 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 4.08 +0.43 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.95 +0.47 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.87 +0.50 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.83 +0.53 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.32 +0.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.82 +0.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.32 +0.23 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.82 +0.41 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 591 0
29JUN26 35.00 P 0.17 0.17 0.17 0.09 +0.02 23 2 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 365 0
29JUN26 37.00 P 0.33 0.33 0.33 0.27 +0.06 22 15 408 0
29JUN26 38.00 P 0.45 0.45 0.45 0.43 +0.09 22 1 628 +1
29JUN26 39.00 P 0.71 0.71 0.71 0.66 +0.12 22 2 1,236 -2
29JUN26 40.00 P 0.00 0.00 0.00 0.96 +0.16 23 0 1,247 0
29JUN26 41.00 P 0.00 0.00 0.00 1.35 +0.20 23 0 688 0
29JUN26 42.00 P 0.00 0.00 0.00 1.82 +0.25 23 0 533 0
29JUN26 43.00 P 2.25 2.56 2.25 2.39 +0.31 23 220 600 +78
29JUN26 44.00 P 3.02 3.20 3.02 3.04 +0.36 23 21 231 -9
29JUN26 45.00 P 3.75 3.78 3.75 3.76 +0.40 24 60 225 +60
29JUN26 46.00 P 0.00 0.00 0.00 4.41 +0.43 22 0 120 0
29JUN26 47.00 P 0.00 0.00 0.00 5.23 +0.46 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 6.10 +0.50 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.00 +0.52 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.92 +0.54 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.32 +0.28 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.78 +0.23 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.25 +0.15 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.73 +0.59 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.88 +0.12 22 0 5 0
30JUL26 40.00 P 0.00 0.00 0.00 1.22 +0.16 23 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 1.63 +0.20 23 0 10 0
30JUL26 42.00 P 1.97 2.00 1.97 2.11 +0.24 23 45 75 +45
30JUL26 43.00 P 2.51 2.80 2.48 2.67 +0.28 23 90 75 +60
30JUL26 44.00 P 0.00 0.00 0.00 3.31 +0.33 23 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 4.01 +0.37 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 4.63 +0.40 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.42 +0.44 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 6.26 +0.47 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.13 +0.49 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.03 +0.52 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.37 +0.26 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.80 +0.21 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.26 - 22 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 0.00 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 0.00 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.04 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.05 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.06 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 +0.08 23 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 +0.10 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 +0.14 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.08 +0.18 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.56 +0.19 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.13 +0.24 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 +0.17 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.29 +0.30 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.99 +0.33 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.75 +0.38 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.54 +0.40 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.37 +0.43 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.23 +0.23 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.49 +0.21 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 +0.18 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.29 +0.13 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.75 +0.08 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.44 +0.05 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 +0.09 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.11 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 +0.14 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.70 +0.15 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.10 +0.18 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 +0.23 23 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 +0.24 23 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 +0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.21 +0.31 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.72 +0.32 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.40 +0.37 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.11 +0.38 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.88 +0.42 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.66 +0.43 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.49 +0.22 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.66 +0.20 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.96 +0.16 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.34 +0.12 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.77 +0.10 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.61 +0.06 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.09 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 +0.11 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.65 +0.13 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.01 +0.16 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.16 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.88 +0.21 22 0 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.37 +0.22 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 +0.26 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.52 +0.28 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.02 +0.17 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.67 +0.33 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.38 +0.36 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.10 +0.38 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.88 +0.19 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.67 +0.40 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.79 +0.17 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.05 +0.25 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.39 +0.10 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.80 +0.13 22 0 0 0
TOTAL PUT 1,065 25,224 +351
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$ 187.50
29APR26 140.00 C 0.00 0.00 0.00 47.78 +2.44 42 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 45.31 +2.43 43 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 42.95 +2.91 48 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 40.51 +2.88 47 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 38.16 +2.91 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 35.56 +2.58 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.82 +1.90 30 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.88 +2.24 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.60 +1.38 43 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 26.38 +1.38 43 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 24.22 +1.36 43 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 22.14 +1.34 43 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 20.14 +1.85 43 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 18.23 +1.26 43 0 86 0
29APR26 175.00 C 15.00 16.00 15.00 16.42 +1.65 43 20 58 -19
29APR26 177.50 C 0.00 0.00 0.00 14.71 +1.53 43 0 30 0
29APR26 180.00 C 11.50 11.50 11.50 13.11 +1.74 43 1 201 -1
29APR26 182.50 C 11.20 11.20 11.20 11.28 +1.22 41 15 99 +12
29APR26 185.00 C 9.86 10.15 9.86 9.95 +1.05 41 21 101 +21
29APR26 187.50 C 9.26 9.26 9.26 8.72 +0.82 42 15 179 -15
29APR26 190.00 C 8.08 8.08 8.08 7.61 +0.86 42 15 137 -15
29APR26 192.50 C 0.00 0.00 0.00 6.60 +0.75 42 0 55 0
29APR26 195.00 C 6.14 6.14 4.70 5.70 +0.64 42 49 54 -11
29APR26 197.50 C 5.30 5.30 5.30 4.89 +0.45 42 18 324 +18
29APR26 200.00 C 4.50 4.50 4.50 4.18 +0.53 42 1 236 +1
29APR26 205.00 C 0.00 0.00 0.00 3.00 +0.28 42 0 179 0
29APR26 210.00 C 2.39 2.50 2.17 2.16 +0.26 43 87 247 +87
29APR26 215.00 C 0.00 0.00 0.00 1.49 +0.23 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 1.01 +0.16 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.67 +0.11 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.43 +0.07 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 48.53 +1.85 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 46.19 +2.02 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 43.88 +2.14 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 41.90 +1.69 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 39.53 +2.24 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 36.07 +0.83 33 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.57 +1.23 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.50 +1.47 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.30 +1.13 40 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.74 +1.54 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 27.08 +1.95 44 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 25.26 +2.34 44 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 23.50 +1.83 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 21.82 +1.76 44 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 20.22 +1.70 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 18.69 +1.63 44 0 19 0
28MAY26 180.00 C 15.76 15.76 15.76 17.24 +1.59 44 17 32 -14
28MAY26 182.50 C 15.53 15.53 15.53 15.52 +1.20 43 15 25 +15
28MAY26 185.00 C 0.00 0.00 0.00 14.23 +1.24 43 0 16 0
28MAY26 187.50 C 12.93 12.93 12.93 13.02 +1.14 43 1 75 0
28MAY26 190.00 C 12.23 12.33 11.71 11.90 +1.05 43 68 54 -45
28MAY26 192.50 C 11.25 11.25 11.25 10.86 +0.97 43 1 61 -1
28MAY26 195.00 C 0.00 0.00 0.00 9.89 +0.84 43 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 8.99 +0.77 43 0 15 0
28MAY26 200.00 C 8.56 8.56 8.56 8.17 +1.00 43 16 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.72 +0.58 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 5.51 +0.65 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 4.56 +0.61 44 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 3.68 +0.53 45 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.93 +0.45 45 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.24 +0.35 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.76 +0.29 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.37 +0.24 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.06 +0.19 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.82 +0.15 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.63 +0.12 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.48 +0.10 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 49.65 +2.29 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 47.44 +2.11 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 45.62 +2.44 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 43.58 +2.53 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.15 +1.69 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.33 +0.79 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.58 +1.00 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 34.64 +1.04 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.28 +0.78 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.49 +0.66 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.79 +0.39 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 27.14 +0.87 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 25.56 +1.10 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 24.04 +0.85 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 23.27 +1.53 44 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 21.83 +1.47 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 20.45 +1.61 44 0 15 0
29JUN26 182.50 C 18.13 18.59 18.13 18.78 +1.15 43 30 30 +15
29JUN26 185.00 C 16.90 16.90 16.90 17.51 +1.06 43 15 15 +15
29JUN26 187.50 C 0.00 0.00 0.00 16.34 +1.00 43 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 15.22 +0.92 43 0 60 0
29JUN26 192.50 C 0.00 0.00 0.00 14.17 +0.85 43 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 13.18 +0.96 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 12.25 +0.91 43 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 11.37 +0.70 43 0 330 0
29JUN26 205.00 C 10.31 10.31 9.15 9.86 +0.74 43 30 645 +30
29JUN26 210.00 C 0.00 0.00 0.00 8.40 +0.40 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 7.25 +0.66 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 6.15 +0.58 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 5.19 +0.50 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 4.37 +0.43 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.67 +0.38 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 3.07 +0.32 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.56 +0.28 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.13 +0.24 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.76 +0.20 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.46 +0.17 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.20 +0.14 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 45.35 +2.54 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.41 +2.51 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.54 +2.53 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.58 +2.27 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.65 +1.73 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.85 +1.72 45 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.30 +1.02 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.57 +0.74 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.90 +0.89 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.24 +0.64 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.89 +0.76 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 25.39 +0.62 42 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 23.96 +0.66 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 23.38 +1.46 44 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 21.86 +1.18 44 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 20.64 +1.12 44 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 19.48 +1.06 44 0 0 0
30JUL26 190.00 C 18.10 18.10 18.10 18.39 +1.01 44 7 7 +7
30JUL26 192.50 C 0.00 0.00 0.00 17.33 +1.06 44 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 16.34 +0.89 44 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 15.40 - 44 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 14.46 - 44 0 0 -
30JUL26 205.00 C 0.00 0.00 0.00 12.84 - 44 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 11.32 - 44 0 0 -
30JUL26 215.00 C 0.00 0.00 0.00 9.97 - 44 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 53.77 +2.04 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 51.85 +2.01 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.97 +1.98 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.13 +1.71 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.33 +1.71 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.58 +1.87 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.87 +1.84 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.21 +1.70 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.59 +1.68 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.02 +1.73 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.49 +1.69 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 35.40 +2.06 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 32.67 +0.74 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 31.30 +0.33 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.96 +0.34 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.63 +0.29 43 0 415 0
29SEP26 180.00 C 26.10 26.10 26.10 27.91 +0.94 44 1 402 0
29SEP26 182.50 C 0.00 0.00 0.00 26.91 +1.23 45 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.72 +1.20 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 24.59 +1.29 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.50 +1.10 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.45 +0.94 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.58 +1.16 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.63 +1.11 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 19.71 +0.96 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 17.83 +0.92 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 16.25 +0.87 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 14.31 +0.50 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.04 +0.54 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.86 +0.56 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.96 +0.75 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.91 +0.70 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.96 +0.65 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.08 +0.59 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.29 +0.55 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.57 +0.51 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.92 +0.47 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.33 +0.43 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 57.51 +1.94 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.75 +1.91 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.03 +1.89 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.34 +1.85 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.70 +1.83 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.09 +1.80 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.52 +1.77 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.99 +1.75 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.49 +1.71 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.04 +1.69 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.62 +1.65 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.23 +1.61 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.89 +1.59 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.58 +1.56 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.31 +1.53 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.08 +0.95 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.88 +0.95 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.71 +1.23 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.68 +1.32 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.70 +1.34 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.52 +1.25 45 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 28.60 +1.34 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.60 +1.33 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.53 +1.16 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.60 +1.13 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.84 +1.08 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 22.19 +1.10 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.92 +1.00 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.72 +0.21 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 17.61 +0.95 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.34 +0.90 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.15 +0.85 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.04 +0.80 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 13.01 +0.76 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.06 +0.72 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.17 +0.68 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.34 +0.64 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.57 +0.60 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.75 +1.95 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.10 +1.93 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.48 +1.91 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.89 +1.89 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.34 +1.87 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.82 +1.84 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.34 +1.82 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.89 +1.79 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.48 +1.77 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.09 +1.74 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.75 +1.73 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.43 +1.70 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.15 +1.68 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.90 +1.65 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.68 +1.63 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.49 +1.60 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.33 +1.57 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.20 +1.55 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.10 +1.29 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.43 +1.54 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.35 +1.37 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.36 +1.47 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.37 +1.40 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.41 +1.38 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.48 +1.35 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.81 +1.41 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.13 +1.19 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.04 +0.91 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.54 +0.67 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.12 +0.59 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.79 +0.53 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.53 +0.49 44 0 0 0
TOTAL CALL 443 6,879 +100
29APR26 140.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.14 -0.08 43 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.22 -0.10 43 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.31 -0.13 43 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.43 -0.19 43 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.61 -0.23 43 0 95 0
29APR26 160.00 P 1.10 1.10 1.10 0.83 -0.27 43 9 74 0
29APR26 162.50 P 0.00 0.00 0.00 1.09 -0.37 43 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 1.44 -0.49 43 0 100 0
29APR26 167.50 P 2.43 2.43 2.43 1.91 -0.52 43 3 63 0
29APR26 170.00 P 2.94 2.94 2.94 2.41 -0.65 43 15 38 -4
29APR26 172.50 P 0.00 0.00 0.00 3.04 -0.71 44 0 30 0
29APR26 175.00 P 0.00 0.00 0.00 3.72 -0.86 44 0 58 0
29APR26 177.50 P 0.00 0.00 0.00 4.56 -0.90 44 0 81 0
29APR26 180.00 P 0.00 0.00 0.00 5.48 -1.00 44 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 6.51 -1.10 44 0 66 0
29APR26 185.00 P 7.82 8.20 7.36 7.69 -1.16 44 57 68 +18
29APR26 187.50 P 8.54 8.67 8.54 8.93 -1.29 44 45 88 +15
29APR26 190.00 P 10.12 11.25 10.12 10.36 -1.32 44 30 66 +15
29APR26 192.50 P 11.99 12.42 11.99 11.84 -1.55 45 30 75 +7
29APR26 195.00 P 0.00 0.00 0.00 13.08 -1.68 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 14.74 -1.79 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 16.51 -1.87 43 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 20.29 -1.36 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 24.38 -2.15 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 28.72 -2.24 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 33.25 -3.00 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 38.67 -2.34 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.10 -2.71 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 47.92 -2.74 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.53 -3.06 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.50 -3.06 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.50 -3.05 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.50 -3.05 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.50 -3.04 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.50 -3.04 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.52 -0.08 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.67 -0.11 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.85 -0.12 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 1.07 -0.17 44 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 1.34 -0.17 44 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 1.63 -0.25 44 0 16 0
28MAY26 155.00 P 2.50 2.50 2.50 2.00 -0.25 44 3 78 0
28MAY26 157.50 P 0.00 0.00 0.00 2.38 -0.43 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 2.97 -0.36 45 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 3.49 -0.46 45 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 4.14 -0.48 45 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 4.81 -0.55 45 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 5.57 -0.64 45 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 6.43 -0.64 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.30 -0.72 45 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 8.35 -0.69 45 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 9.40 -0.75 45 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 10.54 -0.80 45 0 65 0
28MAY26 185.00 P 11.74 11.74 11.73 11.75 -0.87 45 34 37 +7
28MAY26 187.50 P 0.00 0.00 0.00 13.03 -0.95 45 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 14.42 -0.98 45 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 15.86 -1.06 45 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 17.40 -1.12 45 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 19.17 -0.80 46 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 20.23 -1.47 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.73 -2.18 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 28.25 -1.35 47 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 32.27 -1.34 48 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 36.54 -1.49 49 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.91 -1.54 50 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.28 -1.59 51 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.67 -1.10 50 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 53.68 -1.91 47 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.28 -2.28 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.86 -2.69 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.84 -2.71 46 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.61 -2.93 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.54 -3.00 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 1.37 -0.20 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.64 -0.21 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.94 -0.30 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.33 -0.29 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.71 -0.36 44 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 3.18 -0.40 44 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.70 -0.40 44 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 4.21 -0.53 44 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.88 -0.53 44 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 5.55 -0.54 44 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 6.25 -0.82 44 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 7.30 -0.47 44 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 8.17 -0.59 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 9.09 -0.62 44 0 45 0
29JUN26 175.00 P 0.00 0.00 0.00 10.11 -0.63 44 0 75 0
29JUN26 177.50 P 0.00 0.00 0.00 11.22 -0.36 45 0 46 0
29JUN26 180.00 P 0.00 0.00 0.00 12.25 -0.77 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 13.42 -0.77 44 0 45 0
29JUN26 185.00 P 0.00 0.00 0.00 14.66 -0.96 44 0 15 0
29JUN26 187.50 P 0.00 0.00 0.00 15.98 -1.04 45 0 15 0
29JUN26 190.00 P 17.09 17.09 17.09 17.35 -1.05 44 15 17 +15
29JUN26 192.50 P 0.00 0.00 0.00 18.80 -0.98 44 0 15 0
29JUN26 195.00 P 0.00 0.00 0.00 20.31 -1.16 45 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 22.17 -0.56 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 23.84 -0.90 46 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 27.23 -1.03 46 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 30.94 -1.10 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 34.75 -1.12 47 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 38.79 -0.87 47 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 42.96 -0.73 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.05 -1.37 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 50.47 -2.10 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.88 -2.34 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.42 -2.10 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.98 -2.01 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 68.70 -1.97 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.17 -2.37 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.94 -2.60 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.74 -0.41 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 4.27 -0.41 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.80 -0.52 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.46 -0.54 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 6.14 -0.54 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.82 -0.65 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 7.62 -0.70 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.48 -0.77 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 9.62 -0.56 45 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 10.56 -0.56 45 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 11.64 -0.50 45 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 12.67 -0.55 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 13.76 -0.61 45 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 14.92 -0.66 45 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 16.14 -0.71 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 17.37 -0.81 45 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 18.65 -1.03 45 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 20.04 -0.91 45 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 21.48 -0.94 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 22.98 -1.01 45 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 24.78 - 46 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 26.39 - 46 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 29.92 - 46 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 33.44 - 47 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 37.20 - 47 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 4.70 -0.30 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.24 -0.30 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.79 -0.40 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.47 -0.42 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.17 -0.42 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.88 -0.41 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.85 -0.30 46 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.47 -0.56 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.66 -0.23 46 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 11.57 -0.32 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 12.48 -0.56 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.33 -0.67 45 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.34 -0.64 45 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 15.47 -0.69 45 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.58 -0.60 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.74 -0.69 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.88 -0.83 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.38 -0.61 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.69 -0.64 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.87 -0.84 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 24.28 -0.86 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 25.71 -0.89 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.20 -1.19 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.40 -0.41 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.95 -0.43 47 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.29 -0.24 47 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 37.39 -0.81 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.75 -0.62 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.84 -1.18 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 47.61 -1.73 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.48 -1.93 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.46 -1.48 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.32 -2.25 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.47 -2.31 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.72 -2.34 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.99 -1.83 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.35 -1.94 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.82 -1.95 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.66 -0.35 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.38 -0.35 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.10 -0.35 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.83 -0.42 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.68 -0.47 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.92 -0.24 46 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.84 -0.02 46 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.38 -0.46 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.72 -0.16 46 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.80 +0.01 46 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.46 -0.41 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.37 -0.66 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.52 -0.64 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.66 -0.59 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.71 -0.89 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.92 -0.93 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.24 -0.75 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 24.62 -0.86 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.95 -0.75 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.29 -0.83 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.75 -0.82 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 30.16 -1.01 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.65 -0.98 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.40 -0.62 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.90 -0.94 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.07 -1.11 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.42 -1.11 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.78 -1.12 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.12 -0.24 46 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.68 -0.39 46 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 55.63 -1.31 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.36 -1.38 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 63.26 -1.49 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 67.28 -1.49 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.30 -1.51 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.35 -1.61 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.57 -1.66 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.85 -1.68 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.14 -0.22 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.88 -0.29 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.75 -0.32 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.66 -0.30 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.58 -0.31 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.50 -0.31 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.52 -0.10 45 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.41 -0.44 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.64 -0.06 45 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.69 -0.08 45 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.56 -0.37 44 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 20.53 -0.28 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.52 -0.50 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 22.73 -0.53 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.98 -0.55 44 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.26 -0.59 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.58 -0.62 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.94 -0.65 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 29.45 -0.56 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 30.86 -0.61 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.14 -0.77 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.60 -0.81 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.82 -0.89 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.07 -0.72 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.58 -0.72 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.63 -0.90 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.00 -0.90 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.39 -0.90 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.79 -0.91 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.27 -1.09 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.00 -1.08 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.73 -1.09 44 0 0 0
TOTAL PUT 241 10,566 +73
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$ 7.55
29APR26 4.90 C 0.00 0.00 0.00 2.66 +0.21 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 +0.21 57 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.22 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 +0.21 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.20 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 +0.21 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 +0.21 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.06 +0.20 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 +0.20 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.20 24 0 10 0
29APR26 7.25 C 0.24 0.24 0.24 0.37 +0.15 21 6 135 +6
29APR26 7.50 C 0.15 0.21 0.15 0.22 +0.11 22 21 578 +16
29APR26 7.75 C 0.05 0.06 0.05 0.11 +0.07 22 22 587 0
29APR26 8.00 C 0.02 0.03 0.02 0.05 +0.03 23 260 533 +196
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.02 26 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.67 +0.22 56 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.57 +0.21 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.32 +0.21 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.07 +0.21 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.82 +0.21 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 +0.22 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 +0.20 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 +0.19 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.82 +0.15 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 +0.17 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 +0.15 27 0 140 0
28MAY26 7.50 C 0.29 0.29 0.29 0.29 +0.09 24 60 70 +60
28MAY26 7.75 C 0.19 0.19 0.19 0.19 +0.07 25 5 136 0
28MAY26 8.00 C 0.09 0.12 0.09 0.12 +0.05 26 96 248 +76
28MAY26 8.25 C 0.06 0.07 0.06 0.07 +0.03 26 93 193 +72
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.22 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.21 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 +0.21 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.21 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.21 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 +0.22 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 +0.20 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 +0.20 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 +0.18 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 +0.16 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.13 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.10 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.08 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.04 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.02 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.57 +0.21 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.32 +0.21 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.07 +0.21 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.82 +0.21 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 +0.21 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 +0.19 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 +0.19 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.86 +0.17 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.67 +0.17 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 +0.13 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.37 +0.11 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.26 +0.08 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.19 +0.07 27 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30JUL26 8.75 C 0.05 0.05 0.05 0.06 +0.03 27 26 26 +26
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.22 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.21 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 +0.21 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.21 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.21 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.21 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.18 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.18 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.16 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.15 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 +0.11 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.09 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.07 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.05 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.03 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 +0.22 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.21 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.21 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.21 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.21 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 +0.19 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.16 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.17 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.15 26 0 0 0
30DEC26 7.00 C 0.79 0.79 0.79 0.79 +0.13 26 2 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.12 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.10 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.08 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.07 25 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.06 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.06 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.04 26 0 4 0
30DEC26 9.00 C 0.15 0.15 0.15 0.16 +0.03 26 1 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.03 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.67 +0.22 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 +0.21 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.21 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 +0.20 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 +0.19 23 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 +0.17 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.12 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.15 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.13 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 +0.09 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 +0.12 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 +0.11 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.10 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 +0.07 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 +0.08 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.07 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.04 26 0 3 0
30MAR27 9.50 C 0.17 0.17 0.17 0.18 +0.04 26 4 4 +4
30MAR27 9.75 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
TOTAL CALL 596 8,113 +456
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 281 0
29APR26 7.00 P 0.06 0.06 0.05 0.03 -0.02 24 145 540 +65
29APR26 7.25 P 0.13 0.13 0.08 0.08 -0.05 24 230 305 -182
29APR26 7.50 P 0.27 0.27 0.18 0.17 -0.10 24 483 788 +300
29APR26 7.75 P 0.00 0.00 0.00 0.30 -0.16 23 0 570 0
29APR26 8.00 P 0.00 0.00 0.00 0.49 -0.18 23 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.71 -0.20 23 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.95 -0.21 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 -0.17 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.49 -0.19 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.75 -0.16 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.99 -0.19 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.17 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.52 -0.14 78 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.02 -0.14 88 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.49 -0.18 87 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 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.03 25 0 295 0
28MAY26 6.50 P 0.12 0.12 0.09 0.07 -0.05 26 34 347 +34
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.08 25 0 302 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 -0.11 26 0 250 0
28MAY26 7.25 P 0.00 0.00 0.00 0.36 -0.14 26 0 324 0
28MAY26 7.50 P 0.62 0.62 0.62 0.53 -0.16 27 4 66 -4
28MAY26 7.75 P 0.00 0.00 0.00 0.72 -0.18 28 0 96 0
28MAY26 8.00 P 0.94 0.94 0.94 0.94 -0.16 30 2 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 -0.20 32 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.42 -0.20 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.67 -0.19 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 -0.24 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.19 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 -0.19 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.69 -0.17 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.94 -0.16 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.44 -0.15 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.94 -0.18 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.03 28 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.06 26 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.07 26 0 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.09 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.12 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.15 27 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 -0.19 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 -0.17 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.18 30 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.18 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.19 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.23 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.19 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 -0.19 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 -0.17 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 -0.16 51 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 -0.17 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.94 -0.18 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 -0.17 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.91 -0.18 65 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.36 -0.09 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 -0.11 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.64 -0.15 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.17 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 -0.15 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.17 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 -0.18 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.19 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 -0.19 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.19 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 -0.18 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.03 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 27 0
29SEP26 6.25 P 0.18 0.18 0.18 0.16 -0.06 26 5 129 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.08 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.08 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.09 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.11 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.13 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.15 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.18 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.15 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.16 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.17 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 -0.18 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.17 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 -0.18 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.17 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.16 38 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.17 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 -0.18 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.16 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.18 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.04 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.05 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.07 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.09 26 0 23 0
30DEC26 7.25 P 0.69 0.69 0.69 0.65 -0.12 25 3 7 -3
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.12 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.09 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.12 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.15 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.14 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.15 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.15 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.17 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.17 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.18 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.16 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.17 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 -0.18 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.06 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.09 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.12 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.13 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.14 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.13 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.15 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 -0.12 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.14 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 -0.13 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 -0.15 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 -0.17 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.18 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.17 33 0 0 0
TOTAL PUT 906 14,488 +215
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$ 103.90
29JUN26 99.99 C 0.00 0.00 0.00 10.25 -0.27 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.39 -0.61 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 7.14 -0.36 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 5.94 -0.25 40 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.78 -0.36 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.85 -0.31 40 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.09 -0.27 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.46 -0.21 40 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 1.92 -0.18 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.51 -0.15 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.18 -0.11 40 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 0.90 -0.10 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.70 -0.08 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.53 -0.06 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.31 -0.03 40 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.04 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.17 -0.03 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.02 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.01 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.01 40 0 27 0
TOTAL CALL 0 853 0
29JUN26 99.99 P 5.93 5.93 5.93 6.21 +0.42 40 1 55 0
29JUN26 103.32 P 7.41 7.41 7.41 7.82 +0.41 40 2 34 0
29JUN26 106.66 P 0.00 0.00 0.00 9.48 +0.32 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.75 +0.51 40 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.84 +0.47 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 16.79 +0.58 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 19.46 +1.07 43 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 22.25 +1.12 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 24.94 +1.07 43 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 27.93 +1.19 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 30.95 +1.03 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 34.05 +1.24 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.15 +1.25 47 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.04 +0.97 45 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.56 +1.42 49 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 46.92 +1.57 52 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 49.95 +1.27 51 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.22 +1.27 52 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 56.48 +1.20 53 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 59.92 +1.30 57 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 63.31 +1.36 60 0 0 0
TOTAL PUT 3 736 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 103.90
02APR26 80.00 C 0.00 0.00 0.00 23.90 -0.81 0 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 21.40 -0.81 0 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 18.90 -0.81 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 16.40 -0.81 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 13.90 -0.81 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 11.40 -0.81 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 8.90 -0.81 0 0 0 0
02APR26 97.50 C 6.20 6.20 6.20 6.40 -1.03 0 4 0 -4
02APR26 100.00 C 6.00 6.00 1.86 3.90 -0.87 0 6 0 -5
02APR26 102.50 C 2.14 2.14 0.30 1.40 -1.09 0 260 0 -100
02APR26 105.00 C 0.30 1.56 0.02 0.00 -1.05 0 559 212 -53
02APR26 107.50 C 0.28 0.45 0.03 0.00 -0.28 0 854 995 +619
02APR26 110.00 C 0.10 0.10 0.01 0.00 -0.05 0 210 478 -67
02APR26 112.50 C 0.02 0.02 0.01 0.00 -0.01 0 56 391 +30
02APR26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 251 0
02APR26 117.50 C 0.03 0.03 0.03 0.00 -0.01 0 5 103 -5
02APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
02APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 82.50 C 0.00 0.00 0.00 21.44 -0.82 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 18.94 -1.07 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 16.45 -0.81 41 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 13.96 -0.81 39 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 11.49 -0.82 38 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 9.09 -0.83 38 0 0 0
10APR26 97.50 C 6.70 6.70 6.70 6.88 -0.84 40 4 8 +4
10APR26 100.00 C 3.66 3.66 3.66 4.78 -0.88 37 1 6 +1
10APR26 102.50 C 4.64 4.64 2.08 3.14 -0.71 38 29 35 +10
10APR26 105.00 C 2.21 2.60 1.36 1.85 -0.60 37 160 418 +85
10APR26 107.50 C 1.74 2.05 0.73 1.04 -0.49 38 124 230 +91
10APR26 110.00 C 0.85 1.15 0.37 0.54 -0.31 39 137 371 +85
10APR26 112.50 C 0.60 0.65 0.24 0.25 -0.19 39 52 560 +13
10APR26 115.00 C 0.27 0.27 0.16 0.10 -0.11 38 20 74 +18
10APR26 117.50 C 0.20 0.20 0.14 0.04 -0.05 39 50 225 +30
10APR26 120.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10APR26 130.00 C 0.07 0.07 0.07 0.01 0.00 55 1 21 -1
29APR26 67.50 C 0.00 0.00 0.00 36.52 -1.07 50 0 117 0
29APR26 70.00 C 0.00 0.00 0.00 34.02 -1.08 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.53 -1.09 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.00 -0.73 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.48 -0.80 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.03 -0.81 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 21.62 -0.79 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.18 -0.95 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.81 -1.33 40 0 147 0
29APR26 90.00 C 13.30 13.30 13.30 14.52 -1.24 40 15 327 +15
29APR26 92.50 C 0.00 0.00 0.00 12.51 -0.26 43 0 810 0
29APR26 95.00 C 10.38 10.41 10.38 10.44 -0.70 42 16 2,320 0
29APR26 97.50 C 0.00 0.00 0.00 8.53 -0.69 41 0 1,713 0
29APR26 100.00 C 5.89 6.80 5.89 6.86 -0.49 41 12 2,210 -10
29APR26 102.50 C 5.80 6.21 4.60 5.36 -0.51 40 172 1,566 +17
29APR26 105.00 C 4.36 4.78 3.35 4.13 -0.42 40 340 3,843 +188
29APR26 107.50 C 3.22 3.76 2.54 3.15 -0.44 40 228 3,114 +78
29APR26 110.00 C 2.59 3.13 1.94 2.38 -0.35 41 419 3,383 +137
29APR26 112.50 C 2.18 2.22 1.52 1.74 -0.29 41 88 604 -22
29APR26 115.00 C 1.75 1.75 1.14 1.24 -0.23 41 339 1,398 +37
29APR26 117.50 C 1.30 1.33 1.01 0.86 -0.18 40 102 1,011 +28
29APR26 120.00 C 1.12 1.12 0.65 0.59 -0.13 40 77 1,113 +18
29APR26 122.50 C 0.79 0.82 0.54 0.40 -0.10 40 72 567 +29
29APR26 125.00 C 0.60 0.63 0.40 0.26 -0.07 40 79 1,130 +50
29APR26 127.50 C 0.56 0.56 0.36 0.17 -0.05 40 25 374 -17
29APR26 130.00 C 0.38 0.38 0.38 0.11 -0.03 40 1 889 +1
28MAY26 67.50 C 0.00 0.00 0.00 36.54 -1.33 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 34.23 -1.29 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.70 -1.37 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.09 -1.10 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.95 -0.84 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 24.03 -2.00 0 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 22.23 -0.84 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.25 -1.04 45 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.06 -0.71 44 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 15.96 -0.66 43 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 13.99 -0.49 42 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 12.13 -0.57 41 0 1,137 0
28MAY26 97.50 C 0.00 0.00 0.00 10.41 -0.56 41 0 1,349 0
28MAY26 100.00 C 0.00 0.00 0.00 9.02 -0.19 42 0 1,536 0
28MAY26 102.50 C 7.46 7.54 7.10 7.47 -0.46 40 60 971 +16
28MAY26 105.00 C 6.05 6.38 6.05 6.15 -0.50 39 1,045 2,320 +1,041
28MAY26 107.50 C 5.67 5.92 4.67 5.20 -0.34 40 234 1,093 0
28MAY26 110.00 C 5.46 5.46 3.68 4.38 -0.24 41 96 1,297 +15
28MAY26 112.50 C 4.58 4.58 3.05 3.58 -0.28 41 204 710 +7
28MAY26 115.00 C 2.92 3.03 2.61 2.90 -0.29 40 51 816 -29
28MAY26 117.50 C 2.72 2.72 2.46 2.33 -0.25 40 30 409 -3
28MAY26 120.00 C 2.28 2.54 1.78 1.86 -0.21 40 158 464 -58
28MAY26 122.50 C 1.75 1.75 1.53 1.47 -0.18 40 15 284 +11
28MAY26 125.00 C 1.49 1.49 1.28 1.16 -0.15 40 40 375 +1
28MAY26 127.50 C 1.44 1.44 1.20 0.90 -0.13 40 19 221 +15
28MAY26 130.00 C 1.23 1.23 0.91 0.70 -0.10 40 109 744 +19
29JUN26 50.00 C 0.00 0.00 0.00 54.12 -1.22 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.63 -1.23 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.14 -1.25 0 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 46.66 -1.26 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.17 -1.21 38 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.69 -0.89 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.22 -0.94 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.76 -1.11 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.61 -0.91 50 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 31.85 -1.22 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.68 -0.94 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 27.42 -0.87 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.10 -0.93 42 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.04 -0.73 43 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.85 -0.61 42 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 18.87 -1.00 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 16.72 -0.65 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 14.92 -0.60 40 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 13.25 -0.59 40 0 1,415 0
29JUN26 97.50 C 0.00 0.00 0.00 11.81 -0.44 40 0 1,189 0
29JUN26 100.00 C 0.00 0.00 0.00 10.35 -0.46 40 0 7,013 0
29JUN26 102.50 C 8.01 8.20 8.01 9.01 -0.43 40 25 810 +1
29JUN26 105.00 C 0.00 0.00 0.00 7.85 -0.35 40 0 1,736 0
29JUN26 107.50 C 7.60 7.60 7.60 6.80 -0.33 40 4 1,464 0
29JUN26 110.00 C 5.73 5.80 5.29 5.88 -0.39 40 14 3,558 -13
29JUN26 112.50 C 0.00 0.00 0.00 5.09 -0.27 41 0 1,153 0
29JUN26 115.00 C 4.40 4.56 4.23 4.31 -0.36 40 40 1,938 -9
29JUN26 117.50 C 4.32 4.32 3.89 3.74 -0.22 41 30 799 -30
29JUN26 120.00 C 3.74 3.74 2.92 3.17 -0.22 41 470 2,221 +418
29JUN26 122.50 C 0.00 0.00 0.00 2.67 -0.17 41 0 449 0
29JUN26 125.00 C 2.41 2.53 2.19 2.24 -0.17 40 38 1,164 +5
29JUN26 127.50 C 2.03 2.03 1.90 1.88 -0.12 40 19 589 0
29JUN26 130.00 C 2.30 2.30 1.87 1.57 -0.12 40 13 1,698 0
29JUN26 132.50 C 0.00 0.00 0.00 1.30 -0.08 40 0 663 0
29JUN26 135.00 C 0.00 0.00 0.00 1.08 -0.08 40 0 270 0
29JUN26 137.50 C 1.25 1.25 1.10 0.88 -0.06 40 8 309 -7
29JUN26 140.00 C 1.00 1.00 1.00 0.73 -0.06 40 2 2,127 -2
29JUN26 142.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 489 0
29JUN26 145.00 C 0.86 0.86 0.86 0.49 -0.04 40 20 135 -20
29JUN26 147.50 C 0.00 0.00 0.00 0.40 -0.03 40 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 2,259 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 0.00 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 40 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30JUL26 82.50 C 0.00 0.00 0.00 23.69 -1.06 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.45 -1.16 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.50 -1.19 40 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 17.68 -0.58 40 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 16.03 -0.51 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.86 -0.04 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.11 -0.50 41 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 11.84 -0.24 41 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 10.52 -0.31 41 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 9.26 -0.16 40 0 115 0
30JUL26 107.50 C 0.00 0.00 0.00 8.20 -0.33 40 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 7.27 -0.28 40 0 45 0
30JUL26 112.50 C 0.00 0.00 0.00 6.44 -0.27 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 5.70 -0.04 40 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 5.02 -0.18 41 0 0 0
30JUL26 120.00 C 4.56 4.56 4.56 4.38 -0.13 41 1 1 +1
30JUL26 122.50 C 0.00 0.00 0.00 3.83 -0.13 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 3.30 -0.10 40 0 8 0
30JUL26 127.50 C 3.10 3.10 3.00 2.89 -0.08 40 16 20 +16
29SEP26 50.00 C 0.00 0.00 0.00 54.12 -1.55 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.63 -1.65 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.23 -1.60 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.81 -1.72 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.52 -1.64 43 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 42.20 -1.61 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.83 -1.66 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.62 -1.57 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.61 -1.29 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 33.44 -1.22 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 31.40 -1.02 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 29.24 -1.15 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 27.24 -0.73 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 25.28 -0.71 42 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 23.19 -1.22 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.40 -1.16 41 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.15 -0.71 42 0 1,609 0
29SEP26 92.50 C 0.00 0.00 0.00 18.58 -0.56 42 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 17.00 -0.66 41 0 3,733 0
29SEP26 97.50 C 0.00 0.00 0.00 15.27 -0.64 40 0 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 14.13 -0.38 41 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 12.85 -0.49 41 0 1,098 0
29SEP26 105.00 C 10.84 10.84 10.84 11.68 -0.47 40 2 3,806 0
29SEP26 107.50 C 0.00 0.00 0.00 10.63 -0.43 40 0 1,296 0
29SEP26 110.00 C 0.00 0.00 0.00 9.66 -0.39 40 0 835 0
29SEP26 112.50 C 0.00 0.00 0.00 8.78 -0.37 40 0 450 0
29SEP26 115.00 C 0.00 0.00 0.00 7.97 -0.35 40 0 1,806 0
29SEP26 117.50 C 0.00 0.00 0.00 7.24 -0.29 40 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 6.58 -0.28 41 0 599 0
29SEP26 122.50 C 0.00 0.00 0.00 5.90 -0.26 41 0 470 0
29SEP26 125.00 C 0.00 0.00 0.00 5.35 -0.21 41 0 380 0
29SEP26 127.50 C 0.00 0.00 0.00 4.81 -0.20 40 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 4.28 -0.19 40 0 733 0
29SEP26 132.50 C 0.00 0.00 0.00 3.88 -0.15 40 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.47 -0.15 40 0 914 0
29SEP26 137.50 C 0.00 0.00 0.00 3.07 -0.15 40 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 2.78 -0.11 40 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.49 -0.10 40 0 37 0
29SEP26 145.00 C 2.90 2.90 2.90 2.19 -0.11 40 1 318 +1
30DEC26 50.00 C 0.00 0.00 0.00 54.86 -1.68 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 52.52 -1.69 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.23 -1.67 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.96 -1.62 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.93 -1.37 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.80 -1.23 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.70 -1.03 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.48 -0.96 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.45 -0.87 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.38 -0.83 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.23 -0.92 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 31.28 -0.89 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.42 -0.83 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 27.34 -1.09 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 25.65 -0.98 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.35 -0.64 42 0 120 0
30DEC26 90.00 C 0.00 0.00 0.00 22.47 -0.88 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.83 -1.00 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 19.43 -0.89 40 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 18.10 -0.81 40 0 577 0
30DEC26 100.00 C 16.97 16.97 16.97 17.05 -0.53 41 1 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 15.81 -0.43 41 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 14.67 -0.43 40 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 13.61 -0.41 40 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 12.63 -0.37 40 0 2,984 0
30DEC26 112.50 C 11.70 11.70 11.70 11.70 -0.36 40 4 173 +3
30DEC26 115.00 C 0.00 0.00 0.00 10.87 -0.33 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 10.09 -0.30 40 0 328 0
30DEC26 120.00 C 9.01 9.01 9.01 9.38 -0.27 41 1 778 -1
30DEC26 122.50 C 0.00 0.00 0.00 8.70 -0.27 40 0 277 0
30DEC26 125.00 C 8.07 8.07 8.07 8.03 -0.26 40 6 380 +5
30DEC26 127.50 C 0.00 0.00 0.00 7.36 -0.25 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.84 -0.20 40 0 5,142 0
30DEC26 132.50 C 0.00 0.00 0.00 6.32 -0.19 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 5.80 -0.02 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.32 +0.01 40 0 122 0
30DEC26 140.00 C 0.00 0.00 0.00 4.94 +0.01 40 0 80 0
30DEC26 142.50 C 0.00 0.00 0.00 4.55 -0.01 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.16 -0.02 40 0 86 0
30MAR27 70.00 C 0.00 0.00 0.00 38.76 -0.83 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.68 -0.94 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.86 -0.81 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.05 -0.76 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.21 -0.81 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.49 -0.75 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.78 -0.85 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.11 -0.78 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.55 -0.93 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 23.10 -0.95 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 21.69 -0.36 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 20.38 -0.35 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 19.40 -0.10 41 0 387 0
30MAR27 102.50 C 0.00 0.00 0.00 18.22 -0.42 41 0 2 0
30MAR27 105.00 C 17.30 17.30 17.30 17.10 -0.20 40 1 308 0
30MAR27 107.50 C 0.00 0.00 0.00 16.05 -0.34 40 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 15.06 -0.34 40 0 80 0
30MAR27 112.50 C 0.00 0.00 0.00 14.13 -0.36 40 0 6 0
30MAR27 115.00 C 12.60 12.60 12.60 13.26 -0.35 40 1 109 +1
30MAR27 117.50 C 0.00 0.00 0.00 12.45 -0.35 40 0 104 0
30MAR27 120.00 C 11.75 11.75 11.75 11.69 -0.30 40 1 108 +1
30MAR27 122.50 C 0.00 0.00 0.00 10.94 -0.27 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 10.28 -0.34 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 9.63 -0.32 40 0 140 0
30MAR27 130.00 C 9.20 9.20 9.20 8.97 -0.33 40 409 642 -110
TOTAL CALL 7,716 138,960 +2,595
02APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
02APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
02APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
02APR26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 13 262 -2
02APR26 100.00 P 0.06 0.09 0.05 0.00 -0.06 0 92 139 -27
02APR26 102.50 P 0.26 1.00 0.07 0.00 -0.37 0 701 351 -38
02APR26 105.00 P 1.18 3.00 0.47 1.10 -0.17 0 345 0 -833
02APR26 107.50 P 2.91 2.91 2.91 3.60 +0.45 0 8 0 -35
02APR26 110.00 P 0.00 0.00 0.00 6.10 +0.60 0 0 0 -15
02APR26 112.50 P 0.00 0.00 0.00 8.60 +0.74 0 0 0 -3
02APR26 115.00 P 0.00 0.00 0.00 11.10 +0.76 0 0 0 -2
02APR26 117.50 P 0.00 0.00 0.00 13.60 +0.78 0 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 16.10 +0.78 0 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 18.60 +0.78 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 21.10 +0.78 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 23.60 +0.78 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 26.10 +0.78 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
10APR26 92.50 P 0.21 0.21 0.21 0.05 -0.01 39 2 84 +1
10APR26 95.00 P 0.24 0.45 0.23 0.15 -0.01 39 25 147 +10
10APR26 97.50 P 0.55 0.87 0.51 0.40 0.00 39 38 178 +28
10APR26 100.00 P 0.85 1.60 0.78 0.90 +0.03 39 321 366 +207
10APR26 102.50 P 1.65 2.55 1.13 1.76 +0.11 39 376 309 +185
10APR26 105.00 P 1.95 3.74 1.95 3.03 +0.26 40 96 112 +19
10APR26 107.50 P 0.00 0.00 0.00 4.72 +0.36 41 0 3 0
10APR26 110.00 P 0.00 0.00 0.00 6.72 +0.53 42 0 48 0
10APR26 112.50 P 0.00 0.00 0.00 8.80 +0.46 38 0 2 0
10APR26 115.00 P 0.00 0.00 0.00 11.16 +0.70 38 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 13.61 +0.76 38 0 1 0
10APR26 120.00 P 0.00 0.00 0.00 16.58 +1.26 73 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 19.14 +0.81 83 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 21.73 +1.41 93 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 24.31 +1.49 103 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 26.88 +1.56 113 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 481 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 72.50 P 0.07 0.07 0.07 0.01 0.00 48 20 480 +19
29APR26 75.00 P 0.10 0.10 0.10 0.01 0.00 44 30 379 +30
29APR26 77.50 P 0.15 0.15 0.15 0.02 0.00 43 20 754 +20
29APR26 80.00 P 0.19 0.22 0.19 0.03 0.00 40 52 520 +25
29APR26 82.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 968 0
29APR26 85.00 P 0.40 0.41 0.40 0.14 +0.01 41 12 968 -2
29APR26 87.50 P 0.48 0.61 0.42 0.27 +0.03 40 12 1,079 +3
29APR26 90.00 P 0.75 0.92 0.62 0.48 +0.04 40 239 3,086 +24
29APR26 92.50 P 0.80 1.22 0.80 0.81 +0.06 40 60 1,769 +4
29APR26 95.00 P 1.35 1.87 1.10 1.29 +0.10 41 222 2,704 +48
29APR26 97.50 P 1.89 2.50 1.89 1.96 +0.16 41 236 1,936 +64
29APR26 100.00 P 2.50 3.63 2.25 2.80 +0.20 41 307 2,420 +66
29APR26 102.50 P 3.88 4.65 3.65 3.87 +0.27 41 180 2,605 +56
29APR26 105.00 P 4.04 5.69 4.04 5.11 +0.29 40 163 2,322 +145
29APR26 107.50 P 6.57 7.66 6.57 6.65 +0.40 41 80 2,698 -49
29APR26 110.00 P 0.00 0.00 0.00 8.38 +0.37 41 0 928 0
29APR26 112.50 P 0.00 0.00 0.00 10.30 +0.54 42 0 22 0
29APR26 115.00 P 0.00 0.00 0.00 12.37 +0.56 43 0 28 0
29APR26 117.50 P 0.00 0.00 0.00 14.55 +0.62 44 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 16.82 +0.66 45 0 12 0
29APR26 122.50 P 0.00 0.00 0.00 19.14 +0.81 46 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 21.78 +1.25 53 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 24.31 +1.42 58 0 0 0
29APR26 130.00 P 26.42 26.42 26.42 26.88 +1.56 63 1 1 +1
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 180 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 0.00 41 0 81 0
28MAY26 72.50 P 0.34 0.34 0.34 0.05 0.00 40 2 208 +2
28MAY26 75.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 173 0
28MAY26 77.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 1,022 0
28MAY26 80.00 P 0.70 0.70 0.70 0.29 +0.03 40 1 297 0
28MAY26 82.50 P 0.86 0.86 0.86 0.46 +0.04 40 3 318 0
28MAY26 85.00 P 1.10 1.25 1.10 0.71 +0.06 40 10 673 +9
28MAY26 87.50 P 1.44 1.61 1.44 1.05 +0.08 40 100 1,470 -20
28MAY26 90.00 P 1.66 2.07 1.66 1.50 +0.12 40 91 5,765 +76
28MAY26 92.50 P 2.42 2.80 2.42 2.07 +0.16 40 141 1,459 +77
28MAY26 95.00 P 2.75 3.50 2.75 2.78 +0.20 40 119 2,485 -20
28MAY26 97.50 P 3.00 4.40 3.00 3.62 +0.21 41 150 1,617 +75
28MAY26 100.00 P 4.34 5.45 4.34 4.66 +0.34 41 102 1,975 -79
28MAY26 102.50 P 6.18 6.18 6.18 5.74 +0.36 40 15 1,674 +15
28MAY26 105.00 P 6.57 8.02 5.97 7.04 +0.41 40 1,760 2,264 +1,135
28MAY26 107.50 P 9.07 9.07 9.07 8.50 +0.48 40 15 861 -15
28MAY26 110.00 P 0.00 0.00 0.00 10.13 +0.51 41 0 692 0
28MAY26 112.50 P 0.00 0.00 0.00 11.90 +0.55 41 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 13.80 +0.62 42 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 15.80 +0.65 42 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.89 +0.65 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.06 +0.69 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.29 +0.71 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.57 +0.73 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.04 +0.87 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 41 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.03 40 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 1,103 0
29JUN26 77.50 P 1.03 1.03 1.03 0.56 +0.06 40 1 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.81 +0.09 40 0 1,464 0
29JUN26 82.50 P 0.00 0.00 0.00 1.13 +0.11 40 0 1,080 0
29JUN26 85.00 P 0.00 0.00 0.00 1.53 +0.13 40 0 11,537 0
29JUN26 87.50 P 2.63 2.63 2.63 2.05 +0.16 40 1 2,034 -1
29JUN26 90.00 P 2.55 3.27 2.55 2.68 +0.21 40 33 11,006 -11
29JUN26 92.50 P 3.15 3.95 3.15 3.41 +0.26 41 7 3,188 +3
29JUN26 95.00 P 0.00 0.00 0.00 4.27 +0.27 41 0 3,669 0
29JUN26 97.50 P 5.47 5.47 5.47 5.21 +0.34 40 20 2,017 -5
29JUN26 100.00 P 6.20 6.20 6.20 6.27 +0.37 40 150 11,625 0
29JUN26 102.50 P 0.00 0.00 0.00 7.41 +0.41 40 0 1,685 0
29JUN26 105.00 P 0.00 0.00 0.00 8.73 +0.41 40 0 1,482 0
29JUN26 107.50 P 0.00 0.00 0.00 10.19 +0.45 40 0 1,341 0
29JUN26 110.00 P 12.15 12.15 12.15 11.79 +0.55 40 10 599 0
29JUN26 112.50 P 0.00 0.00 0.00 13.47 +0.56 40 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 15.27 +0.57 40 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 17.03 +0.47 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 19.48 +1.12 43 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 21.55 +1.18 44 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 23.75 +0.72 45 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 25.67 +0.90 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 27.88 +0.63 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 30.13 +1.15 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 32.43 +1.19 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.08 +1.54 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.66 +1.81 51 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 39.53 +1.56 47 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 42.18 +1.85 51 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.82 +1.89 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.02 +1.68 53 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 49.59 +1.76 56 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.05 +1.74 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.53 +1.73 59 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.97 +1.67 59 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.51 +1.71 62 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.53 +1.23 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.52 +1.72 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.00 +1.70 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.51 +1.71 68 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.54 +1.24 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.55 +1.75 71 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.01 +1.71 72 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.53 +1.73 74 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.02 +1.28 75 0 0 0
30JUL26 82.50 P 2.35 2.35 2.35 1.76 +0.19 40 2 7 +2
30JUL26 85.00 P 0.00 0.00 0.00 2.29 +0.22 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 2.92 +0.29 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.61 +0.30 41 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 4.47 +0.36 41 0 0 0
30JUL26 95.00 P 5.36 5.36 5.36 5.36 +0.39 41 1 2 +1
30JUL26 97.50 P 6.42 6.47 6.42 6.30 +0.31 40 30 40 +30
30JUL26 100.00 P 0.00 0.00 0.00 7.39 +0.36 40 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 8.60 +0.40 40 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 9.93 +0.43 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 11.39 +0.46 40 0 51 0
30JUL26 110.00 P 0.00 0.00 0.00 12.92 +0.48 40 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 14.59 +0.58 40 0 15 0
30JUL26 115.00 P 0.00 0.00 0.00 16.32 +0.57 40 0 4 0
30JUL26 117.50 P 17.88 17.88 17.88 18.17 +0.60 40 15 15 +15
30JUL26 120.00 P 0.00 0.00 0.00 20.34 +0.84 42 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 22.45 +1.15 42 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 24.54 +1.04 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 26.67 +1.28 44 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 0.09 +0.01 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 37 0
29SEP26 62.50 P 0.98 0.98 0.98 0.31 +0.03 40 3 140 +3
29SEP26 65.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 182 0
29SEP26 67.50 P 1.39 1.39 1.39 0.64 +0.06 40 15 120 +15
29SEP26 70.00 P 0.00 0.00 0.00 0.86 +0.08 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 +0.10 40 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 +0.14 40 0 1,689 0
29SEP26 77.50 P 0.00 0.00 0.00 1.92 +0.13 40 0 486 0
29SEP26 80.00 P 2.77 3.14 2.77 2.44 +0.18 40 113 7,341 -2
29SEP26 82.50 P 0.00 0.00 0.00 2.99 +0.19 40 0 1,550 0
29SEP26 85.00 P 0.00 0.00 0.00 3.70 +0.25 40 0 3,746 0
29SEP26 87.50 P 4.80 4.80 4.80 4.42 +0.27 40 15 2,504 -15
29SEP26 90.00 P 5.17 5.17 5.17 5.30 +0.31 41 1 2,886 -1
29SEP26 92.50 P 0.00 0.00 0.00 6.20 +0.32 41 0 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 7.15 +0.27 40 0 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 8.16 +0.26 40 0 2,793 0
29SEP26 100.00 P 0.00 0.00 0.00 9.28 +0.28 40 0 5,403 0
29SEP26 102.50 P 11.25 11.25 11.25 10.52 +0.53 40 4 1,798 0
29SEP26 105.00 P 0.00 0.00 0.00 11.86 +0.59 40 0 1,547 0
29SEP26 107.50 P 0.00 0.00 0.00 13.29 +0.64 39 0 555 0
29SEP26 110.00 P 15.34 15.34 15.34 14.77 +0.44 39 2 204 -2
29SEP26 112.50 P 0.00 0.00 0.00 16.37 +0.47 39 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 18.06 +0.51 39 0 152 0
29SEP26 117.50 P 19.56 19.56 19.56 19.83 +0.57 40 15 31 +15
29SEP26 120.00 P 21.25 22.24 21.25 21.67 +0.59 40 30 72 +15
29SEP26 122.50 P 0.00 0.00 0.00 23.57 +0.60 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 25.96 +1.10 42 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 27.97 +0.96 42 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 30.03 +0.82 42 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 32.12 +1.17 42 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.18 +1.11 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.50 +1.39 43 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.70 +1.33 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.98 +1.41 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.97 +1.16 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.06 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.06 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 +0.08 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 1.09 +0.10 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.40 +0.11 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.78 +0.14 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.14 +0.09 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.65 +0.12 40 0 396 0
30DEC26 77.50 P 0.00 0.00 0.00 3.29 +0.21 40 0 636 0
30DEC26 80.00 P 4.24 4.51 4.24 3.95 +0.26 40 16 386 +15
30DEC26 82.50 P 0.00 0.00 0.00 4.67 +0.27 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.47 +0.33 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.37 +0.34 40 0 860 0
30DEC26 90.00 P 7.00 7.00 7.00 7.26 +0.33 40 1 1,711 0
30DEC26 92.50 P 8.26 8.26 8.26 8.19 +0.28 40 1 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 9.21 +0.37 40 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 10.30 +0.38 40 0 840 0
30DEC26 100.00 P 0.00 0.00 0.00 11.48 +0.41 39 0 1,236 0
30DEC26 102.50 P 12.73 12.73 12.73 12.74 +0.49 39 4 87 +4
30DEC26 105.00 P 0.00 0.00 0.00 14.08 +0.52 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 15.50 +0.54 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.96 +0.51 39 0 2,005 0
30DEC26 112.50 P 0.00 0.00 0.00 18.55 +0.54 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.46 +0.63 40 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 22.23 +0.97 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 23.90 +0.91 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 25.83 +1.03 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.73 +1.06 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.65 +1.09 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.52 +0.87 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.64 +1.16 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.70 +1.04 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 37.79 +1.07 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.89 +1.23 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 42.31 +1.33 42 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 44.27 +1.34 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.62 +0.15 40 0 30 0
30MAR27 72.50 P 3.82 3.82 3.82 3.19 +0.17 40 30 53 -3
30MAR27 75.00 P 4.43 4.43 4.43 3.76 +0.18 40 30 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 +0.23 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 5.21 +0.24 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.02 +0.30 40 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 6.93 +0.30 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +0.33 40 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 8.72 +0.36 40 0 67 0
30MAR27 92.50 P 0.00 0.00 0.00 9.71 +0.37 39 0 96 0
30MAR27 95.00 P 0.00 0.00 0.00 10.77 +0.39 39 0 203 0
30MAR27 97.50 P 0.00 0.00 0.00 11.90 +0.36 39 0 76 0
30MAR27 100.00 P 13.20 13.30 13.20 13.11 +0.38 39 3 32 +3
30MAR27 102.50 P 0.00 0.00 0.00 14.38 +0.38 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.76 +0.41 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 17.15 +0.39 39 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 18.63 +0.49 39 0 11 0
30MAR27 112.50 P 0.00 0.00 0.00 20.21 +0.44 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.64 +1.47 41 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.76 +0.93 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.40 +0.87 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 27.23 +0.93 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.07 +0.98 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 31.06 +1.10 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.98 +1.12 40 0 0 0
TOTAL PUT 6,713 195,117 +1,285
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$ 27.20
29APR26 19.50 C 0.00 0.00 0.00 7.75 -0.68 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.30 -0.59 64 0 4 0
29APR26 21.00 C 0.00 0.00 0.00 6.33 -0.48 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.33 -0.52 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.36 -0.54 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.48 -0.37 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.75 -0.27 47 0 0 0
29APR26 26.00 C 1.83 1.96 1.83 2.07 -0.23 47 40 40 +40
29APR26 27.00 C 0.00 0.00 0.00 1.44 -0.23 44 0 46 0
29APR26 28.00 C 0.88 0.88 0.88 0.97 -0.17 43 1 283 0
29APR26 29.00 C 0.51 0.51 0.51 0.65 -0.13 44 6 78 0
29APR26 30.00 C 0.35 0.38 0.35 0.42 -0.07 44 98 281 +66
29APR26 31.00 C 0.24 0.24 0.24 0.26 -0.05 44 27 218 +25
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 598 0
29APR26 33.00 C 0.08 0.08 0.08 0.09 -0.02 44 6 133 -6
29APR26 34.00 C 0.07 0.07 0.07 0.06 -0.01 46 1 111 0
29APR26 35.00 C 0.05 0.05 0.04 0.03 -0.01 45 14 258 0
29APR26 36.00 C 0.03 0.03 0.02 0.01 -0.01 42 61 349 -60
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 183 0
29APR26 38.00 C 0.03 0.03 0.03 0.01 0.00 49 1 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 301 0
28MAY26 19.50 C 0.00 0.00 0.00 7.82 -0.61 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.35 -0.54 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.44 -0.52 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.56 -0.44 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.66 -0.51 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.89 -0.32 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.18 -0.29 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.58 -0.25 44 0 0 0
28MAY26 27.00 C 2.06 2.06 1.98 2.05 -0.20 44 19 79 +19
28MAY26 28.00 C 1.50 1.50 1.48 1.58 -0.17 44 17 62 +16
28MAY26 29.00 C 1.08 1.19 1.08 1.19 -0.14 43 40 337 -14
28MAY26 30.00 C 0.77 0.86 0.77 0.90 -0.10 43 45 268 -1
28MAY26 31.00 C 0.59 0.65 0.59 0.68 -0.06 44 110 279 -3
28MAY26 32.00 C 0.44 0.44 0.44 0.50 -0.05 44 15 54 -11
28MAY26 33.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 202 0
28MAY26 34.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 228 0
28MAY26 36.00 C 0.14 0.14 0.14 0.14 -0.01 45 2 293 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.10 0.00 45 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 0.00 45 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
28MAY26 40.00 C 0.07 0.07 0.07 0.04 0.00 46 1 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 7.91 -0.62 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.44 -0.63 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.56 -0.55 45 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 5.71 -0.53 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.91 -0.49 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.17 -0.31 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.51 -0.29 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.95 -0.26 44 0 0 0
29JUN26 27.00 C 2.43 2.43 2.39 2.45 -0.22 44 30 100 +30
29JUN26 28.00 C 0.00 0.00 0.00 1.99 -0.19 43 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 1.61 -0.16 43 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.29 -0.14 43 0 404 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 -0.12 43 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 -0.10 43 0 525 0
29JUN26 33.00 C 0.62 0.62 0.62 0.65 -0.08 43 2 96 -2
29JUN26 34.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 1,042 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 -0.03 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 0.00 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 23 0
29JUN26 43.00 C 0.08 0.08 0.08 0.05 0.00 44 16 16 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 7.99 -0.65 44 0 0 0
30JUL26 20.00 C 7.50 7.50 7.50 7.57 -0.61 45 5 5 +5
30JUL26 21.00 C 0.00 0.00 0.00 6.70 -0.58 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.90 -0.54 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.16 -0.49 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.47 -0.31 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.85 -0.28 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.31 -0.25 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.83 -0.21 44 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.38 -0.20 43 0 0 0
30JUL26 29.00 C 1.86 1.86 1.86 2.00 -0.18 43 15 148 +15
30JUL26 30.00 C 1.65 1.65 1.65 1.67 -0.16 44 15 202 +5
30JUL26 31.00 C 1.37 1.37 1.37 1.40 -0.12 44 15 274 +15
30JUL26 32.00 C 1.14 1.14 1.14 1.16 -0.12 44 15 30 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.97 -0.10 44 0 30 0
30JUL26 34.00 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.65 -0.06 44 0 3 0
30JUL26 36.00 C 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.30 -0.59 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.89 -0.55 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 -0.52 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 -0.50 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.70 -0.45 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.06 -0.45 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.47 -0.40 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.95 -0.33 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.53 -0.24 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 -0.22 44 0 0 0
29SEP26 29.00 C 2.63 2.63 2.63 2.70 -0.20 44 35 35 +20
29SEP26 30.00 C 0.00 0.00 0.00 2.36 -0.19 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.06 -0.17 44 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.80 -0.16 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.56 -0.13 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.12 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.16 -0.10 44 0 0 0
29SEP26 36.00 C 1.10 1.10 1.10 0.97 -0.13 43 35 2 -35
29SEP26 37.00 C 0.00 0.00 0.00 0.83 -0.08 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 -0.07 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 -0.07 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.05 44 0 9 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.05 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 0.00 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 45 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 8.84 -0.53 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.46 -0.53 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.74 -0.52 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.07 -0.48 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.44 -0.45 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.85 -0.42 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.30 -0.40 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.79 -0.37 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.41 -0.26 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 -0.21 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.59 -0.21 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.24 -0.19 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.93 -0.18 45 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.64 -0.16 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.37 -0.16 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.11 -0.16 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.91 -0.13 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.17 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 -0.10 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.37 -0.10 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.09 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 -0.11 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.96 -0.06 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.09 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.05 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.05 44 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 -0.52 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.98 -0.51 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.31 -0.48 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.68 -0.45 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.08 -0.43 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.52 -0.41 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.00 -0.39 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.51 -0.39 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.13 -0.27 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.72 -0.24 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.32 -0.23 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.98 -0.20 45 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 -0.19 45 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.33 -0.22 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.06 -0.19 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.81 -0.18 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.56 -0.18 45 0 107 0
30MAR27 36.00 C 2.35 2.35 2.35 2.35 -0.15 45 10 10 +10
30MAR27 37.00 C 0.00 0.00 0.00 2.15 -0.15 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.96 -0.08 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.79 -0.07 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 -0.11 44 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.51 -0.11 44 0 1 0
TOTAL CALL 697 12,239 +165
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29APR26 21.00 P 0.08 0.08 0.08 0.02 +0.01 45 5 123 +5
29APR26 22.00 P 0.12 0.12 0.12 0.05 +0.02 45 3 30 +3
29APR26 23.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 89 0
29APR26 24.00 P 0.31 0.35 0.31 0.25 +0.08 45 7 90 +5
29APR26 25.00 P 0.45 0.58 0.45 0.47 +0.13 45 15 214 +11
29APR26 26.00 P 0.72 0.86 0.72 0.79 +0.21 45 32 453 -19
29APR26 27.00 P 1.10 1.29 1.10 1.21 +0.22 45 93 434 -56
29APR26 28.00 P 1.75 1.84 1.75 1.71 +0.28 43 52 526 +10
29APR26 29.00 P 0.00 0.00 0.00 2.42 +0.34 44 0 392 0
29APR26 30.00 P 0.00 0.00 0.00 3.18 +0.36 44 0 259 0
29APR26 31.00 P 0.00 0.00 0.00 4.02 +0.39 44 0 215 0
29APR26 32.00 P 0.00 0.00 0.00 4.92 +0.42 44 0 308 0
29APR26 33.00 P 0.00 0.00 0.00 5.83 +0.40 41 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 6.82 +0.46 44 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 7.83 +0.47 51 5 57 -5
29APR26 36.00 P 0.00 0.00 0.00 8.93 +0.57 68 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 9.80 +0.44 0 0 37 0
29APR26 38.00 P 0.00 0.00 0.00 10.82 +0.46 62 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.80 +0.44 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.83 +0.47 72 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.83 +0.47 76 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.83 +0.47 80 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.80 +0.44 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.81 +0.45 80 0 0 0
29APR26 45.00 P 17.68 17.68 17.68 17.81 +0.45 83 1 0 -1
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
28MAY26 21.00 P 0.23 0.23 0.23 0.13 +0.04 45 1 4 +1
28MAY26 22.00 P 0.00 0.00 0.00 0.23 +0.06 45 0 63 0
28MAY26 23.00 P 0.00 0.00 0.00 0.39 +0.09 45 0 159 0
28MAY26 24.00 P 0.00 0.00 0.00 0.63 +0.14 45 0 148 0
28MAY26 25.00 P 0.88 0.88 0.88 0.93 +0.18 45 1 84 +1
28MAY26 26.00 P 1.38 1.38 1.33 1.33 +0.22 45 55 343 -45
28MAY26 27.00 P 1.84 1.84 1.76 1.75 +0.24 44 68 86 -68
28MAY26 28.00 P 2.36 2.36 2.36 2.29 +0.27 44 15 185 0
28MAY26 29.00 P 0.00 0.00 0.00 2.94 +0.34 44 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 3.64 +0.36 44 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 4.54 +0.52 48 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 +0.49 45 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 6.11 +0.52 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.00 +0.57 45 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 7.95 +0.45 46 0 61 0
28MAY26 36.00 P 0.00 0.00 0.00 8.93 +0.50 49 0 65 0
28MAY26 37.00 P 0.00 0.00 0.00 9.83 +0.44 44 0 55 0
28MAY26 38.00 P 0.00 0.00 0.00 10.88 +0.51 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.82 +0.46 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.83 +0.47 53 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 13.83 +0.47 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.83 +0.47 59 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.82 +0.46 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
29JUN26 20.00 P 0.28 0.28 0.28 0.18 +0.04 44 1 26 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.30 +0.06 44 0 38 0
29JUN26 22.00 P 0.51 0.51 0.51 0.47 +0.09 44 1 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 +0.12 44 0 13 0
29JUN26 24.00 P 0.90 0.98 0.90 0.99 +0.15 44 16 39 +1
29JUN26 25.00 P 1.39 1.39 1.38 1.33 +0.16 44 30 61 +21
29JUN26 26.00 P 1.75 1.79 1.75 1.73 +0.19 43 31 174 +17
29JUN26 27.00 P 2.31 2.31 2.31 2.20 +0.22 43 15 97 0
29JUN26 28.00 P 0.00 0.00 0.00 2.75 +0.24 42 0 259 0
29JUN26 29.00 P 0.00 0.00 0.00 3.36 +0.26 42 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 +0.24 43 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.83 +0.34 43 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 5.80 +0.70 47 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.56 +0.64 46 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.27 +0.56 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 +0.56 45 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.16 +0.57 45 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.21 +0.75 50 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.16 +0.74 52 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.12 +0.74 53 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.09 +0.65 54 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.06 +0.65 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.05 +0.66 58 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.93 +0.56 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.03 +0.67 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.02 +0.66 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.02 +0.66 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.02 +0.66 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.02 +0.66 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.02 +0.66 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.02 +0.66 75 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.52 +0.66 80 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.02 +0.66 84 0 0 0
29JUN26 57.50 P 30.16 30.26 30.16 30.52 +0.66 89 7 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
30JUL26 21.00 P 0.54 0.54 0.54 0.47 +0.07 44 15 15 +15
30JUL26 22.00 P 0.00 0.00 0.00 0.69 +0.10 44 0 0 0
30JUL26 23.00 P 0.89 0.93 0.89 0.96 +0.13 44 17 90 +14
30JUL26 24.00 P 1.18 1.23 1.18 1.28 +0.14 44 180 240 +180
30JUL26 25.00 P 1.54 1.64 1.54 1.64 +0.16 43 49 94 +49
30JUL26 26.00 P 0.00 0.00 0.00 2.07 +0.19 43 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 2.55 +0.21 43 0 168 0
30JUL26 28.00 P 0.00 0.00 0.00 3.11 +0.23 43 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.72 +0.25 42 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 4.45 +0.38 44 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 5.16 +0.43 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.94 +0.44 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.74 +0.45 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.57 +0.39 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.44 +0.51 44 5 5 +5
30JUL26 36.00 P 0.00 0.00 0.00 9.34 +0.65 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.25 +0.69 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.18 +0.53 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.06 44 0 0 0
29SEP26 20.00 P 0.65 0.65 0.65 0.60 +0.07 44 1 1 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.82 +0.08 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 +0.11 44 0 0 0
29SEP26 23.00 P 1.43 1.43 1.43 1.41 +0.14 44 35 39 +34
29SEP26 24.00 P 0.00 0.00 0.00 1.76 +0.14 44 0 3 0
29SEP26 25.00 P 2.11 2.11 2.11 2.18 +0.18 44 75 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.62 +0.19 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 +0.23 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 3.69 +0.24 43 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 4.30 +0.26 43 0 22 0
29SEP26 30.00 P 4.95 4.95 4.95 4.96 +0.26 43 40 7 -40
29SEP26 31.00 P 0.00 0.00 0.00 5.69 +0.16 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 +0.39 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.45 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.44 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 +0.49 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.71 +0.50 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 +0.50 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.52 +0.72 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.42 +0.73 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.33 +0.63 47 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 +0.58 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.16 +0.59 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.11 +0.59 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.06 +0.63 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.04 +0.61 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 19.02 +0.57 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.02 +0.66 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.02 +0.62 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.02 +0.64 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.21 +0.84 61 0 1 -1
29SEP26 52.50 P 0.00 0.00 0.00 25.52 +0.66 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.02 +0.66 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.52 +0.66 66 0 0 0
30DEC26 19.50 P 0.90 0.90 0.90 0.90 +0.11 44 1 1 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.02 +0.09 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.11 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 +0.12 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.96 +0.13 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.35 +0.15 43 0 17 0
30DEC26 25.00 P 2.85 2.85 2.85 2.79 +0.18 43 1 9 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.26 +0.19 43 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.22 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.35 +0.23 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 +0.24 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.62 +0.27 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 6.30 +0.26 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.56 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.81 +0.41 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 +0.43 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 +0.44 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.43 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.01 +0.46 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.86 +0.48 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.74 +0.51 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.62 +0.50 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.51 +0.52 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.42 +0.54 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.31 +0.43 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 17.28 +0.56 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 18.20 +0.56 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.08 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.10 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.15 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.06 +0.17 44 0 2 0
30MAR27 23.00 P 2.39 2.39 2.39 2.42 +0.12 44 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 2.83 +0.13 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 +0.19 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.78 +0.18 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.31 +0.20 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.88 +0.25 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.51 +0.26 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.13 +0.25 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.81 +0.26 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.56 +0.37 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.29 +0.38 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.04 +0.40 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.81 +0.39 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.60 +0.42 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.41 +0.43 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.23 +0.44 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.07 +0.45 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.92 +0.46 44 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.86 +0.54 44 0 1 0
TOTAL PUT 874 14,035 +142
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$ 627.50
02APR26 520.00 C 104.74 104.74 102.74 107.50 -5.04 0 90 0 0
02APR26 530.00 C 0.00 0.00 0.00 97.50 -5.04 0 0 0 0
02APR26 540.00 C 0.00 0.00 0.00 87.50 -5.04 0 0 0 0
02APR26 550.00 C 0.00 0.00 0.00 77.50 -5.04 0 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 67.50 -5.04 0 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 57.50 -5.05 0 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 47.50 -5.07 0 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 37.50 -6.46 0 0 0 -30
02APR26 600.00 C 34.00 38.00 25.50 27.50 -5.55 0 122 0 -152
02APR26 610.00 C 27.49 29.00 27.49 17.50 -6.53 0 7 0 -107
02APR26 620.00 C 23.50 23.50 5.00 7.50 -8.61 0 17 0 -123
02APR26 630.00 C 0.00 0.00 0.00 0.00 -9.78 0 0 125 0
02APR26 640.00 C 12.00 12.00 0.01 0.00 -5.15 0 18 123 0
02APR26 650.00 C 5.08 5.08 1.36 0.00 -2.54 0 32 111 +11
02APR26 660.00 C 1.06 1.06 0.50 0.00 -1.06 0 7 90 +2
02APR26 670.00 C 0.41 0.41 0.30 0.00 -0.39 0 9 154 0
02APR26 680.00 C 0.10 0.19 0.10 0.00 -0.12 0 21 21 -5
02APR26 690.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 48 0
02APR26 700.00 C 0.10 0.10 0.10 0.00 -0.01 0 3 78 0
02APR26 710.00 C 0.06 0.06 0.06 0.00 -0.01 0 8 26 0
02APR26 720.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 48 0
02APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
02APR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
02APR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02APR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10APR26 520.00 C 0.00 0.00 0.00 107.80 -5.24 47 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 97.87 -5.36 48 0 0 0
10APR26 540.00 C 0.00 0.00 0.00 87.99 -5.55 47 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 78.22 -5.81 47 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 68.65 -6.12 47 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 59.36 -6.48 47 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 50.45 -6.87 47 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 42.09 -7.21 47 0 0 0
10APR26 600.00 C 40.00 40.00 32.00 34.44 -7.43 47 125 125 +125
10APR26 610.00 C 33.72 33.76 33.00 27.56 -7.51 47 22 122 +22
10APR26 620.00 C 29.00 29.00 19.55 20.89 -8.07 46 109 152 +103
10APR26 630.00 C 18.75 22.28 14.65 15.90 -7.65 46 230 144 +132
10APR26 640.00 C 19.00 19.00 10.52 11.79 -7.07 46 199 171 +121
10APR26 650.00 C 12.00 12.80 6.74 8.50 -6.34 46 76 90 +30
10APR26 660.00 C 8.00 8.00 5.00 6.00 -5.54 47 44 76 +29
10APR26 670.00 C 6.71 6.84 5.11 4.12 -4.75 47 49 61 +42
10APR26 680.00 C 3.15 6.20 1.72 2.76 -3.94 47 117 97 +92
10APR26 690.00 C 1.64 3.61 1.64 1.85 -3.12 47 30 30 +30
10APR26 700.00 C 0.00 0.00 0.00 1.17 -2.45 47 0 0 0
10APR26 710.00 C 1.96 1.96 1.96 0.72 -1.86 47 25 25 +25
10APR26 720.00 C 0.00 0.00 0.00 0.43 -1.41 47 0 34 0
29APR26 360.00 C 0.00 0.00 0.00 267.68 -5.05 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 257.69 -5.04 79 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 247.69 -5.05 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 237.70 -5.05 71 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 227.70 -5.05 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 217.71 -5.05 64 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 207.71 -5.06 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 197.72 -5.05 57 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 187.72 -5.06 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 177.73 -5.06 51 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 167.75 -5.05 54 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 157.79 -5.02 54 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 147.86 -4.98 54 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 137.98 -4.92 54 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 128.22 -4.79 54 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 118.62 -4.59 54 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 109.18 -4.38 54 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 100.02 -4.05 54 0 3 0
29APR26 540.00 C 0.00 0.00 0.00 91.26 -3.62 54 0 3 0
29APR26 550.00 C 100.00 100.00 100.00 82.76 -3.26 54 5 296 0
29APR26 560.00 C 0.00 0.00 0.00 74.82 -2.69 54 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 67.32 -2.22 54 0 125 0
29APR26 580.00 C 0.00 0.00 0.00 60.29 -1.71 54 0 853 0
29APR26 590.00 C 0.00 0.00 0.00 53.81 -1.16 54 0 696 0
29APR26 600.00 C 48.00 48.00 48.00 47.71 -0.87 54 1 2,340 -1
29APR26 610.00 C 0.00 0.00 0.00 42.29 -0.30 54 0 281 0
29APR26 620.00 C 41.23 41.23 41.23 37.12 -1.27 54 5 370 0
29APR26 630.00 C 32.40 32.40 22.06 32.70 +0.30 54 24 455 +17
29APR26 640.00 C 28.29 28.29 21.75 27.59 +0.47 53 96 191 +31
29APR26 650.00 C 26.00 26.00 19.40 24.10 +0.68 53 82 1,230 +29
29APR26 660.00 C 26.20 26.20 15.32 20.78 +0.40 53 33 477 +15
29APR26 670.00 C 16.40 17.80 16.40 18.00 +0.67 53 6 410 +6
29APR26 680.00 C 20.24 20.24 11.22 15.37 +0.11 53 15 519 +8
29APR26 690.00 C 17.86 17.86 10.20 13.21 +0.25 53 111 319 -37
29APR26 700.00 C 10.50 14.00 7.83 11.51 +1.01 54 114 2,017 -19
29APR26 710.00 C 0.00 0.00 0.00 9.84 +1.04 54 0 191 0
29APR26 720.00 C 8.50 8.57 8.29 8.21 +0.93 54 7 169 +4
29APR26 730.00 C 0.00 0.00 0.00 6.99 +0.95 54 0 226 0
29APR26 740.00 C 0.00 0.00 0.00 5.77 +0.83 54 0 159 0
29APR26 750.00 C 0.00 0.00 0.00 4.88 +0.82 54 0 126 0
29APR26 760.00 C 0.00 0.00 0.00 4.02 +0.74 54 0 499 0
29APR26 770.00 C 0.00 0.00 0.00 3.35 +0.66 54 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 2.77 +0.63 54 0 371 0
29APR26 790.00 C 0.00 0.00 0.00 2.26 +0.52 54 0 678 0
28MAY26 360.00 C 0.00 0.00 0.00 267.68 -5.05 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 257.69 -5.04 63 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 247.69 -5.05 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 237.70 -5.05 57 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 227.70 -5.05 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 217.71 -5.05 52 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 207.72 -5.05 51 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 197.74 -5.04 51 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 187.80 -5.03 51 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 177.88 -5.04 51 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 168.09 -4.99 51 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 158.43 -4.96 51 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 148.94 -4.94 51 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 139.76 -4.78 51 0 7 0
28MAY26 500.00 C 0.00 0.00 0.00 130.78 -4.80 51 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 122.24 -4.52 51 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 113.99 -4.52 51 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 106.10 -4.24 51 0 8 0
28MAY26 540.00 C 0.00 0.00 0.00 98.64 -4.17 51 0 39 0
28MAY26 550.00 C 0.00 0.00 0.00 91.37 -4.02 51 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 84.71 -3.80 51 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 78.09 -3.77 51 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 72.13 -3.42 51 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 66.29 -3.40 51 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 59.02 -4.84 49 0 1,566 0
28MAY26 610.00 C 41.63 41.63 40.96 54.12 -4.68 49 30 369 0
28MAY26 620.00 C 37.36 37.36 36.74 49.26 -4.48 50 75 281 0
28MAY26 630.00 C 39.00 39.05 31.58 45.13 -2.51 50 62 460 +62
28MAY26 640.00 C 34.95 34.95 28.26 41.00 -3.85 50 30 151 +15
28MAY26 650.00 C 30.36 30.36 25.33 37.22 -3.37 50 47 170 +13
28MAY26 660.00 C 22.57 22.57 22.57 33.83 -3.23 50 15 291 +15
28MAY26 670.00 C 24.60 24.60 24.00 30.44 -3.12 50 7 116 0
28MAY26 680.00 C 21.52 21.52 18.10 27.60 -2.64 50 45 107 -2
28MAY26 690.00 C 0.00 0.00 0.00 24.90 -2.55 50 0 101 0
28MAY26 700.00 C 18.55 18.55 15.09 22.21 -2.45 50 21 110 -12
28MAY26 710.00 C 15.85 15.85 15.85 20.74 -1.42 51 20 73 0
28MAY26 720.00 C 14.85 14.85 14.85 18.58 -1.41 51 12 62 0
28MAY26 730.00 C 0.00 0.00 0.00 16.49 -1.34 51 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 14.87 -1.09 51 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 13.25 -1.09 51 0 1,079 0
28MAY26 760.00 C 0.00 0.00 0.00 11.67 -1.04 51 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 10.50 -0.81 51 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 9.32 -0.81 51 0 30 0
28MAY26 790.00 C 0.00 0.00 0.00 8.14 -0.81 51 0 60 0
29JUN26 250.00 C 0.00 0.00 0.00 377.63 -5.03 90 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 372.63 -5.03 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 367.63 -5.03 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 362.64 -5.03 87 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 357.64 -5.03 83 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 352.64 -5.03 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 347.64 -5.04 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 342.65 -5.03 80 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 337.65 -5.03 76 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 332.65 -5.04 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 327.65 -5.04 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 317.66 -5.03 69 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 307.66 -5.04 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 297.67 -5.04 63 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 287.67 -5.04 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 277.68 -5.04 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 267.69 -5.04 58 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 257.70 -5.03 56 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 247.74 -5.00 56 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 237.82 -4.93 56 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 227.98 -4.77 56 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 218.27 -4.49 56 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 208.70 -4.09 56 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 199.42 -3.43 56 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 190.30 -2.65 56 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 181.50 -1.71 56 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 172.98 -0.57 56 0 47 -150
29JUN26 470.00 C 0.00 0.00 0.00 164.57 +0.32 56 0 1 0
29JUN26 480.00 C 0.00 0.00 0.00 156.72 +1.67 56 0 20 0
29JUN26 490.00 C 0.00 0.00 0.00 148.86 +2.52 56 0 15 0
29JUN26 500.00 C 0.00 0.00 0.00 141.35 +3.65 56 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 134.18 +4.52 56 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 127.02 +5.34 56 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 120.29 +6.10 56 0 105 0
29JUN26 540.00 C 0.00 0.00 0.00 113.84 +6.95 56 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 107.40 +7.55 56 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 101.40 +8.14 56 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 95.71 +9.02 56 0 29 0
29JUN26 580.00 C 59.00 59.00 59.00 90.03 +9.28 56 1 129 0
29JUN26 590.00 C 0.00 0.00 0.00 84.66 +9.73 56 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 79.77 +10.46 56 0 390 0
29JUN26 610.00 C 0.00 0.00 0.00 74.87 +10.60 56 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 70.01 +10.77 56 0 193 0
29JUN26 630.00 C 38.00 38.00 37.50 65.90 +12.92 56 9 335 0
29JUN26 640.00 C 33.50 33.50 33.50 61.79 +11.41 56 10 293 +10
29JUN26 650.00 C 0.00 0.00 0.00 57.68 +11.55 56 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 53.94 +11.53 56 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 50.58 +11.66 56 0 233 0
29JUN26 680.00 C 0.00 0.00 0.00 47.22 +11.78 56 0 97 0
29JUN26 690.00 C 30.00 30.00 30.00 43.87 +11.40 56 1 185 0
29JUN26 700.00 C 0.00 0.00 0.00 41.01 +11.33 56 0 354 0
29JUN26 710.00 C 0.00 0.00 0.00 38.35 +11.45 56 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 35.68 +11.17 56 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 33.02 +10.66 56 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 30.81 +10.61 56 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 28.76 +10.50 56 0 38 0
29JUN26 760.00 C 14.00 14.00 14.00 26.71 +10.07 56 1 3 -1
29JUN26 770.00 C 0.00 0.00 0.00 24.65 +9.63 56 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 22.88 +9.48 56 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 21.35 +9.12 56 0 15 0
29JUN26 800.00 C 8.00 8.00 8.00 19.82 +8.77 56 10 41 0
29JUN26 810.00 C 0.00 0.00 0.00 18.29 +8.42 56 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 16.80 +7.94 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 15.69 +7.66 56 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 14.58 +7.38 56 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 13.47 +7.10 56 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 12.37 +6.62 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.39 +6.20 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.62 +6.00 56 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.84 +5.78 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 9.07 +5.40 56 0 398 0
30JUL26 400.00 C 0.00 0.00 0.00 227.98 - 49 0 0 -
30JUL26 410.00 C 0.00 0.00 0.00 218.27 - 49 0 0 -
30JUL26 420.00 C 0.00 0.00 0.00 208.70 - 48 0 0 -
30JUL26 430.00 C 0.00 0.00 0.00 199.42 - 48 0 0 -
30JUL26 440.00 C 0.00 0.00 0.00 190.30 - 48 0 0 -
30JUL26 450.00 C 0.00 0.00 0.00 181.50 - 48 0 0 -
30JUL26 460.00 C 0.00 0.00 0.00 172.98 - 48 0 0 -
30JUL26 470.00 C 0.00 0.00 0.00 164.57 - 48 0 0 -
30JUL26 480.00 C 0.00 0.00 0.00 156.72 - 48 0 0 -
30JUL26 490.00 C 0.00 0.00 0.00 148.86 - 47 0 0 -
30JUL26 500.00 C 0.00 0.00 0.00 141.35 - 48 0 0 -
30JUL26 510.00 C 0.00 0.00 0.00 134.18 - 48 0 0 -
30JUL26 520.00 C 0.00 0.00 0.00 127.02 +3.93 48 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 120.29 +0.62 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 113.84 +1.25 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 107.40 +1.35 48 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 101.40 +1.88 48 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 95.71 +2.37 48 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 90.03 +2.47 48 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 84.66 +2.88 48 0 0 0
30JUL26 600.00 C 56.83 59.67 56.83 79.77 +5.61 48 18 76 +18
30JUL26 610.00 C 55.99 57.46 55.99 74.87 +5.56 48 45 45 +45
30JUL26 620.00 C 53.47 53.47 51.69 70.01 +5.54 48 46 47 +41
30JUL26 630.00 C 0.00 0.00 0.00 65.90 +5.87 48 0 15 0
30JUL26 640.00 C 0.00 0.00 0.00 61.79 +5.84 48 0 0 0
30JUL26 650.00 C 0.00 0.00 0.00 57.68 +5.81 48 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 53.94 +5.90 48 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 50.58 +5.89 48 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 47.22 +5.88 48 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 43.87 +5.87 48 0 0 0
30JUL26 700.00 C 25.20 25.20 25.20 41.01 +5.69 48 4 4 +4
30JUL26 710.00 C 0.00 0.00 0.00 38.35 +5.69 48 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 35.68 +4.77 48 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 307.66 -5.04 51 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 297.67 -5.04 49 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 287.67 -5.04 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 277.68 -5.04 45 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 267.69 -5.04 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 257.77 -5.04 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 247.98 -5.13 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 238.39 -5.17 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 229.07 -5.25 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 219.95 -5.27 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 211.17 -5.30 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 202.41 -5.33 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 194.08 -5.26 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 185.80 -5.26 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 177.64 -5.14 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 169.89 -5.14 43 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 162.13 -5.15 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 154.61 -4.98 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 147.49 -4.97 43 0 633 0
29SEP26 510.00 C 0.00 0.00 0.00 140.36 -4.97 43 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 133.46 -4.75 43 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 127.03 -4.76 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 120.60 -4.76 43 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 114.26 -4.67 43 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 108.58 -4.47 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 102.91 -4.47 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 97.24 -4.46 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 92.10 -4.12 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 87.21 -4.12 43 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 82.32 -4.12 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 77.46 -4.09 43 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 73.35 -3.72 43 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 69.24 -3.72 43 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 65.14 -3.71 43 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 61.15 -3.59 43 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 57.80 -3.28 43 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 54.44 -3.28 43 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 51.08 -3.28 43 0 32 0
29SEP26 700.00 C 51.00 51.00 51.00 47.76 -3.24 43 2 79 -2
29SEP26 710.00 C 0.00 0.00 0.00 45.09 -2.83 43 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 42.42 -2.82 43 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 39.75 -2.82 43 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 37.09 -2.81 43 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 34.84 -2.39 43 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 32.78 -2.36 43 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 30.72 -2.36 43 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 28.67 -2.35 43 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 26.63 -2.33 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 253.36 -5.50 43 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 244.74 -5.51 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 236.28 -5.45 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 228.11 -5.46 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 219.94 -5.46 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 211.93 -5.36 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 204.30 -5.37 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 196.67 -5.37 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 189.04 -5.38 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 182.04 -5.22 43 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 175.04 -5.23 43 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 168.04 -5.23 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 161.35 -5.03 43 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 155.06 -5.02 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 148.76 -5.03 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 142.47 -5.02 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 136.64 -4.75 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 131.10 -4.75 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 125.56 -4.75 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 120.02 -4.75 43 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 114.86 -4.42 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 110.10 -4.42 43 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 105.34 -4.42 43 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 100.58 -4.42 43 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 95.85 -4.39 43 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 91.87 -4.02 43 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 87.89 -4.02 43 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 83.90 -4.02 43 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 79.92 -4.01 43 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 76.12 -3.83 43 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 72.87 -3.58 43 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 69.62 -3.58 43 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 66.38 -3.57 43 0 45 0
30DEC26 710.00 C 0.00 0.00 0.00 63.13 -3.57 43 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 59.95 -3.50 43 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 57.38 -3.10 43 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 54.81 -3.10 43 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 52.24 -3.10 43 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 49.67 -3.10 43 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 47.10 -3.09 43 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 44.85 -2.77 43 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 42.87 -2.62 43 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 251.94 -5.63 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 243.87 -5.64 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 236.17 -5.55 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 228.65 -5.56 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 221.12 -5.57 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 213.64 -5.54 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 206.75 -5.44 43 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 199.86 -5.45 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 192.98 -5.45 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 186.17 -5.37 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 179.99 -5.26 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 173.81 -5.26 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 167.63 -5.27 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 161.45 -5.27 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 155.89 -5.01 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 150.47 -5.01 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 145.04 -5.01 43 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 139.62 -5.01 43 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 134.30 -4.90 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 129.66 -4.68 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 125.01 -4.68 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 120.36 -4.68 43 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 115.71 -4.69 43 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 111.09 -4.66 43 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 107.22 -4.29 43 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 103.34 -4.29 43 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 99.46 -4.29 43 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 95.58 -4.28 43 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 91.70 -4.28 43 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 88.16 -3.94 43 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 85.01 -3.85 43 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 81.86 -3.85 43 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 78.71 -3.84 43 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 75.56 -3.84 43 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 72.41 -3.83 43 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 69.54 -3.55 43 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 67.05 -3.36 43 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 64.56 -3.36 43 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 62.08 -3.35 43 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 59.59 -3.35 43 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 57.10 -3.35 43 0 0 0
TOTAL CALL 2,382 35,556 +456
02APR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02APR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
02APR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
02APR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
02APR26 570.00 P 0.02 0.02 0.01 0.00 -0.01 0 31 163 -31
02APR26 580.00 P 0.01 0.01 0.01 0.00 -0.03 0 2 58 -2
02APR26 590.00 P 0.23 0.23 0.03 0.00 -0.14 0 25 155 -25
02APR26 600.00 P 0.50 0.50 0.50 0.00 -0.51 0 1 255 0
02APR26 610.00 P 0.58 0.60 0.10 0.00 -1.53 0 60 583 0
02APR26 620.00 P 0.80 3.00 0.20 0.00 -3.65 0 116 1,111 -2
02APR26 630.00 P 2.07 9.00 1.05 2.50 -4.76 0 56 0 -285
02APR26 640.00 P 5.00 21.50 3.00 12.50 -0.27 0 22 0 -141
02APR26 650.00 P 0.00 0.00 0.00 22.50 +2.52 0 0 0 -30
02APR26 660.00 P 0.00 0.00 0.00 32.50 +3.97 0 0 0 0
02APR26 670.00 P 27.69 27.69 27.69 42.50 +4.65 0 1 0 -101
02APR26 680.00 P 0.00 0.00 0.00 52.50 +4.91 0 0 0 -60
02APR26 690.00 P 0.00 0.00 0.00 62.50 +4.99 0 0 0 -85
02APR26 700.00 P 0.00 0.00 0.00 72.50 +5.00 0 0 0 -15
02APR26 710.00 P 0.00 0.00 0.00 82.50 +5.00 0 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 92.50 +5.00 0 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 102.50 +5.00 0 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 112.50 +5.00 0 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 122.50 +5.00 0 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 132.50 +5.00 0 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 142.50 +5.00 0 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 152.50 +5.00 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 162.50 +5.00 0 0 0 0
10APR26 520.00 P 0.50 0.50 0.50 0.08 -0.29 47 15 44 +15
10APR26 530.00 P 0.00 0.00 0.00 0.18 -0.46 47 0 0 0
10APR26 540.00 P 0.00 0.00 0.00 0.39 -0.69 47 0 12 0
10APR26 550.00 P 2.25 2.84 2.06 0.80 -0.96 48 148 149 +148
10APR26 560.00 P 2.00 2.66 2.00 1.44 -1.31 48 38 65 +38
10APR26 570.00 P 2.86 5.20 2.86 2.49 -1.64 48 30 291 +29
10APR26 580.00 P 3.47 7.50 3.47 4.09 -1.92 48 31 354 +1
10APR26 590.00 P 5.45 10.01 4.94 6.34 -2.11 48 92 134 +73
10APR26 600.00 P 5.09 14.00 5.01 9.35 -2.17 48 152 332 +148
10APR26 610.00 P 10.12 18.47 10.12 13.22 -2.06 48 66 108 +49
10APR26 620.00 P 11.66 22.50 11.66 18.03 -1.72 49 33 36 +33
10APR26 630.00 P 18.95 25.00 18.95 23.13 -1.79 47 16 16 +16
10APR26 640.00 P 10.41 31.50 10.41 29.60 -1.19 47 133 134 +133
10APR26 650.00 P 0.00 0.00 0.00 36.83 -0.47 47 0 0 0
10APR26 660.00 P 32.87 36.00 32.87 44.74 +0.33 47 46 46 +46
10APR26 670.00 P 0.00 0.00 0.00 53.20 +1.10 47 0 1 0
10APR26 680.00 P 0.00 0.00 0.00 62.10 +1.80 47 0 0 0
10APR26 690.00 P 0.00 0.00 0.00 71.34 +2.45 47 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 80.84 +3.05 47 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 90.51 +3.56 47 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 100.30 +3.98 47 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.09 +0.06 54 0 3,577 0
29APR26 430.00 P 0.00 0.00 0.00 0.16 +0.10 54 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.27 +0.16 54 0 314 0
29APR26 450.00 P 0.00 0.00 0.00 0.42 +0.24 54 0 2,078 0
29APR26 460.00 P 0.00 0.00 0.00 0.62 +0.32 54 0 2,581 0
29APR26 470.00 P 2.50 2.50 2.50 0.94 +0.46 54 2 1,644 0
29APR26 480.00 P 2.40 2.40 2.40 1.37 +0.63 54 2 370 +2
29APR26 490.00 P 0.00 0.00 0.00 1.92 +0.82 54 0 314 0
29APR26 500.00 P 5.00 5.00 5.00 2.67 +1.08 54 6 2,496 +5
29APR26 510.00 P 6.00 6.00 6.00 3.64 +1.35 54 1 231 0
29APR26 520.00 P 3.87 7.68 3.87 4.78 +1.62 54 92 326 +91
29APR26 530.00 P 10.40 10.40 10.40 6.47 +2.24 55 1 165 +1
29APR26 540.00 P 0.00 0.00 0.00 8.08 +2.38 54 0 481 0
29APR26 550.00 P 7.67 12.40 7.67 10.40 +2.73 55 386 898 +386
29APR26 560.00 P 12.30 17.85 12.30 13.08 +3.35 55 48 1,404 +41
29APR26 570.00 P 16.80 16.80 16.80 16.02 +3.62 55 50 981 -50
29APR26 580.00 P 20.67 24.00 20.67 18.86 +3.46 54 10 326 +4
29APR26 590.00 P 24.13 28.00 24.13 23.31 +5.08 55 8 653 0
29APR26 600.00 P 22.82 36.00 22.82 27.49 +4.67 55 118 812 +107
29APR26 610.00 P 0.00 0.00 0.00 32.37 +6.00 56 0 731 0
29APR26 620.00 P 0.00 0.00 0.00 36.32 +5.14 54 0 580 0
29APR26 630.00 P 0.00 0.00 0.00 43.22 +6.78 56 0 996 0
29APR26 640.00 P 0.00 0.00 0.00 47.75 +5.70 54 0 524 0
29APR26 650.00 P 49.34 49.34 49.34 54.16 +5.87 54 30 858 +30
29APR26 660.00 P 74.00 74.00 74.00 62.58 +7.87 57 1 384 0
29APR26 670.00 P 0.00 0.00 0.00 67.89 +6.08 54 0 441 0
29APR26 680.00 P 0.00 0.00 0.00 75.21 +6.15 54 0 129 0
29APR26 690.00 P 98.00 98.00 98.00 82.98 +6.17 54 1 55 0
29APR26 700.00 P 0.00 0.00 0.00 90.89 +6.14 54 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 99.22 +6.16 54 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 107.62 +6.06 54 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 116.40 +6.06 54 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 125.20 +5.93 54 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 134.34 +5.92 54 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 143.50 +5.82 54 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 152.85 +5.75 54 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 162.29 +5.70 54 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 171.81 +5.59 54 0 20 0
28MAY26 360.00 P 1.24 1.41 1.24 0.10 +0.01 51 30 108 +30
28MAY26 370.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 47 0
28MAY26 390.00 P 1.91 1.91 1.91 0.36 +0.05 51 15 242 +15
28MAY26 400.00 P 0.00 0.00 0.00 0.51 +0.07 51 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.73 +0.08 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 1.03 +0.12 51 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.38 +0.13 51 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.90 +0.19 51 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 2.48 +0.25 51 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 3.25 +0.29 51 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 4.15 +0.41 51 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 5.27 +0.44 51 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 6.56 +0.61 51 0 143 0
28MAY26 500.00 P 9.64 9.64 9.64 8.11 +0.62 51 10 153 0
28MAY26 510.00 P 13.20 13.20 12.07 10.16 +1.13 52 500 537 +485
28MAY26 520.00 P 0.00 0.00 0.00 11.94 +0.85 51 0 47 0
28MAY26 530.00 P 15.00 15.00 15.00 14.20 +1.05 51 1 34 +1
28MAY26 540.00 P 0.00 0.00 0.00 16.89 +1.14 51 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 20.26 +1.83 52 0 311 0
28MAY26 560.00 P 28.40 28.40 28.40 23.74 +2.15 52 1 116 +1
28MAY26 570.00 P 30.55 30.55 30.55 27.23 +2.27 52 2 514 +1
28MAY26 580.00 P 36.37 36.37 36.37 31.39 +2.74 52 15 172 +15
28MAY26 590.00 P 40.50 43.93 40.50 35.66 +2.88 52 90 600 +60
28MAY26 600.00 P 44.60 49.44 44.60 40.34 +3.40 53 16 369 -15
28MAY26 610.00 P 53.65 56.08 52.46 45.41 +3.56 53 256 1,210 +221
28MAY26 620.00 P 59.60 60.65 59.40 50.54 +3.76 53 105 256 +103
28MAY26 630.00 P 58.00 68.62 57.50 56.43 +2.73 53 116 264 +116
28MAY26 640.00 P 70.10 70.10 70.10 62.33 +4.48 53 20 192 -5
28MAY26 650.00 P 0.00 0.00 0.00 66.62 +3.03 51 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 73.11 +3.07 51 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 79.62 +3.09 51 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 86.69 +3.46 51 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 93.89 +3.47 51 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 104.17 +6.54 55 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 112.24 +7.10 55 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 120.32 +7.34 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 128.50 +7.67 56 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 137.13 +8.14 57 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 145.78 +8.41 57 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 154.50 +8.73 58 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 163.60 +9.19 59 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 172.71 +9.46 60 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 181.84 +9.74 60 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 +0.06 57 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.10 +0.09 56 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.13 +0.12 56 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.15 +0.14 56 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.24 +0.22 56 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.34 +0.31 56 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.48 +0.43 56 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.66 +0.58 56 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.90 +0.77 56 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 1.20 +1.00 56 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 1.57 +1.28 56 0 122 0
29JUN26 380.00 P 0.00 0.00 0.00 2.04 +1.62 56 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 2.61 +2.00 56 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 3.27 +2.45 56 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 4.10 +2.94 56 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 4.96 +3.44 56 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 6.14 +4.09 56 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 7.32 +4.69 56 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 8.80 +5.40 56 0 1,687 0
29JUN26 460.00 P 0.00 0.00 0.00 10.43 +6.17 56 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 12.13 +6.76 56 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 14.30 +7.74 56 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 16.47 +8.38 56 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 18.92 +9.28 56 0 210 0
29JUN26 510.00 P 11.50 11.50 11.50 21.71 +10.02 56 4 1,720 +4
29JUN26 520.00 P 0.00 0.00 0.00 24.51 +10.76 56 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 27.74 +11.48 56 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 31.25 +12.31 56 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 34.76 +12.90 56 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 38.72 +13.49 56 0 93 0
29JUN26 570.00 P 0.00 0.00 0.00 42.99 +14.37 56 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 47.27 +14.63 56 0 90 0
29JUN26 590.00 P 0.00 0.00 0.00 51.88 +15.11 56 0 149 0
29JUN26 600.00 P 0.00 0.00 0.00 56.94 +15.81 56 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 62.01 +15.96 56 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 67.13 +16.15 56 0 226 0
29JUN26 630.00 P 0.00 0.00 0.00 72.74 +14.70 56 0 404 0
29JUN26 640.00 P 0.00 0.00 0.00 77.67 +13.74 55 0 1,508 0
29JUN26 650.00 P 0.00 0.00 0.00 85.48 +15.64 57 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 90.95 +16.87 56 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 97.56 +16.99 56 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 104.18 +17.10 56 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 110.81 +16.70 56 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 117.95 +16.63 56 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 125.26 +16.71 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 132.58 +16.40 56 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 139.92 +15.89 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 147.71 +15.81 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 155.65 +15.66 56 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 163.59 +15.20 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 171.55 +14.75 56 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 179.80 +14.54 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 188.26 +14.15 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 196.73 +13.76 56 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 205.22 +13.36 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 213.77 +12.85 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 222.67 +12.52 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 231.57 +12.18 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.49 +11.83 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 249.42 +11.30 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 258.49 +10.86 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 267.74 +10.58 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 276.99 +10.27 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 286.26 +9.84 56 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 3.27 - 49 0 0 -
30JUL26 410.00 P 0.00 0.00 0.00 4.10 - 49 0 0 -
30JUL26 420.00 P 0.00 0.00 0.00 4.96 - 49 0 0 -
30JUL26 430.00 P 0.00 0.00 0.00 6.14 - 49 0 0 -
30JUL26 440.00 P 0.00 0.00 0.00 7.32 - 49 0 0 -
30JUL26 450.00 P 0.00 0.00 0.00 8.80 - 49 0 0 -
30JUL26 460.00 P 9.80 9.80 9.80 10.43 - 49 1 1 -
30JUL26 470.00 P 0.00 0.00 0.00 12.13 - 49 0 0 -
30JUL26 480.00 P 0.00 0.00 0.00 14.30 - 49 0 0 -
30JUL26 490.00 P 0.00 0.00 0.00 16.47 - 49 0 0 -
30JUL26 500.00 P 0.00 0.00 0.00 18.92 - 49 0 0 -
30JUL26 510.00 P 22.87 22.87 20.36 21.71 - 49 100 100 -
30JUL26 520.00 P 0.00 0.00 0.00 24.51 +6.54 49 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 27.74 +6.45 49 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 31.25 +7.01 49 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 34.76 +7.02 49 0 18 0
30JUL26 560.00 P 37.41 41.50 37.33 38.72 +7.48 49 39 210 0
30JUL26 570.00 P 0.00 0.00 0.00 42.99 +7.87 49 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 47.27 +7.87 49 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 51.88 +8.19 49 0 1 0
30JUL26 600.00 P 0.00 0.00 0.00 56.94 +8.47 49 0 15 0
30JUL26 610.00 P 0.00 0.00 0.00 62.01 +8.45 49 0 15 0
30JUL26 620.00 P 0.00 0.00 0.00 67.13 +8.45 49 0 2 0
30JUL26 630.00 P 0.00 0.00 0.00 72.74 +8.50 49 0 15 0
30JUL26 640.00 P 82.41 82.41 75.94 77.67 +7.51 48 140 155 +140
30JUL26 650.00 P 0.00 0.00 0.00 85.48 +9.39 49 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 90.95 +8.62 49 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 97.56 +8.53 49 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 104.18 +8.43 49 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 110.81 +8.29 49 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 117.95 +7.99 49 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 125.26 +7.85 49 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 132.58 +7.70 49 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 0.82 +0.01 43 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 1.08 +0.02 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.44 +0.02 43 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.82 +0.04 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.38 +0.05 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.93 +0.05 43 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 3.71 +0.08 43 0 45 0
29SEP26 400.00 P 0.00 0.00 0.00 4.53 +0.09 43 0 365 0
29SEP26 410.00 P 0.00 0.00 0.00 5.51 +0.15 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 6.67 +0.15 43 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 7.84 +0.16 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 9.42 +0.25 43 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 11.02 +0.25 43 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 12.77 +0.39 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 14.90 +0.38 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 17.05 +0.40 43 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 19.44 +0.57 43 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 22.21 -0.06 43 0 212 0
29SEP26 510.00 P 0.00 0.00 0.00 24.98 +0.60 43 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 28.01 +0.83 43 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 31.48 +0.84 43 0 90 0
29SEP26 540.00 P 0.00 0.00 0.00 34.96 +0.85 43 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 38.55 +0.96 43 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 42.78 +1.15 43 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 47.02 +1.16 43 0 19 0
29SEP26 580.00 P 0.00 0.00 0.00 51.27 +1.17 43 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 56.07 +1.51 43 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 61.10 +1.52 43 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 66.14 +1.54 43 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 71.26 +1.61 43 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 77.08 +1.94 43 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 82.90 +1.95 43 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 88.75 +1.98 43 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 94.76 +2.13 43 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 101.34 +2.40 43 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 107.93 +2.42 43 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 114.54 +2.43 43 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 121.24 +2.51 43 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 128.53 +2.87 43 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 135.83 +2.89 43 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 143.15 +2.91 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 150.50 +2.93 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 158.26 +3.32 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 166.19 +3.35 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 174.13 +3.37 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.10 +3.39 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 190.14 +3.45 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.15 +0.13 43 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 8.37 +0.14 43 0 5 0
30DEC26 400.00 P 0.00 0.00 0.00 9.76 +0.22 43 0 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 11.42 +0.23 43 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 13.08 +0.24 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 14.93 +0.36 43 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 17.13 +0.36 43 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 19.34 +0.37 43 0 169 0
30DEC26 460.00 P 0.00 0.00 0.00 21.58 +0.40 43 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 24.42 +0.55 43 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 27.26 +0.56 43 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 30.12 +0.58 43 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 33.31 +0.79 43 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 36.86 +0.81 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 40.42 +0.82 43 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 44.00 +0.84 43 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 48.05 +1.11 43 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 52.37 +1.12 43 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 56.70 +1.14 43 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 61.05 +1.16 43 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 65.80 +1.49 43 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 70.91 +1.50 43 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 76.04 +1.53 43 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 81.18 +1.55 43 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 86.40 +1.62 43 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 92.30 +1.94 43 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 98.21 +1.96 43 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 104.13 +1.97 43 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 110.08 +2.00 43 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 116.25 +2.21 43 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 122.91 +2.43 43 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 129.58 +2.44 43 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 136.27 +2.46 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 142.98 +2.48 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 149.80 +2.58 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 157.16 +2.92 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 164.53 +2.94 43 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 171.92 +2.96 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 179.33 +2.98 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 186.77 +3.00 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 194.53 +3.31 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 202.52 +3.43 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 13.40 +0.22 43 0 122 0
30MAR27 400.00 P 0.00 0.00 0.00 15.12 +0.23 43 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 17.22 +0.34 43 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 19.48 +0.35 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 21.75 +0.37 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 24.08 +0.43 43 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 26.98 +0.53 43 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 29.89 +0.55 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 32.80 +0.56 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 35.84 +0.68 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 39.45 +0.78 43 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 43.08 +0.80 43 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 46.71 +0.82 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 50.37 +0.84 43 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 54.64 +1.09 43 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 59.03 +1.11 43 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 63.43 +1.13 43 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 67.85 +1.16 43 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 72.43 +1.31 43 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 77.60 +1.50 43 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 82.79 +1.52 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 87.99 +1.54 43 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 93.21 +1.57 43 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 98.52 +1.65 43 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 104.48 +1.95 43 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 110.45 +1.97 43 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 116.44 +2.00 43 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 122.45 +2.02 43 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 128.48 +2.04 43 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 134.89 +2.40 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 141.61 +2.47 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 148.34 +2.48 43 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 155.09 +2.50 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 161.87 +2.53 43 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 168.67 +2.56 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 175.78 +2.85 43 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 183.19 +2.99 43 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 190.63 +3.02 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 198.07 +3.03 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 205.54 +3.06 43 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 213.04 +3.08 43 0 0 0
TOTAL PUT 3,331 83,709 +1,741
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$ 4.57
29APR26 3.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.49 +0.08 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 +0.06 22 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 +0.05 22 0 20 0
29APR26 4.50 C 0.15 0.15 0.15 0.15 +0.04 21 11 65 -11
29APR26 4.60 C 0.00 0.00 0.00 0.09 +0.02 20 0 11 0
29APR26 4.70 C 0.04 0.05 0.04 0.05 +0.01 19 150 325 +100
29APR26 4.80 C 0.03 0.03 0.03 0.03 +0.01 20 20 166 +20
29APR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 22 0 479 0
29APR26 5.00 C 0.01 0.01 0.01 0.01 0.00 22 1 917 +1
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 +0.06 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 30 0
28MAY26 4.60 C 0.10 0.10 0.10 0.14 +0.02 20 5 5 0
28MAY26 4.70 C 0.00 0.00 0.00 0.10 +0.02 20 0 30 0
28MAY26 4.80 C 0.06 0.06 0.06 0.07 +0.02 21 100 190 +100
28MAY26 4.90 C 0.04 0.04 0.04 0.04 +0.01 19 20 360 +20
28MAY26 5.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 760 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.05 18 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 +0.05 15 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 +0.06 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 +0.05 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 +0.04 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.04 20 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.02 19 0 147 0
29JUN26 4.80 C 0.08 0.08 0.08 0.09 +0.02 20 146 246 +126
29JUN26 4.90 C 0.05 0.06 0.05 0.07 +0.02 21 110 110 +80
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 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
30JUL26 3.60 C 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 +0.06 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 +0.06 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 +0.03 20 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.06 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.06 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.06 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.06 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.06 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.06 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.05 21 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.04 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.03 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.03 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 +0.05 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.02 +0.04 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 +0.04 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 +0.04 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 +0.04 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.03 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 563 19,774 +436
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 21 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.02 21 0 137 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.04 21 0 444 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.05 21 0 588 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 -0.05 22 0 491 0
29APR26 4.90 P 0.41 0.41 0.41 0.34 -0.07 21 22 725 -22
29APR26 5.00 P 0.00 0.00 0.00 0.43 -0.08 0 0 1,456 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 -0.08 0 0 315 0
29APR26 5.50 P 0.00 0.00 0.00 0.96 -0.05 53 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.18 -0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.45 -0.06 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 -0.06 86 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.46 -0.05 99 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.70 -0.06 98 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.96 -0.05 111 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 0.00 29 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.02 21 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.03 20 0 108 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.04 20 0 11 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.05 19 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.06 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.08 20 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.08 20 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 -0.06 29 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.96 -0.05 38 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.20 -0.06 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 -0.07 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 -0.06 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.46 -0.05 71 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 -0.06 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 -0.05 80 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.02 20 0 131 0
29JUN26 4.20 P 0.08 0.08 0.08 0.06 -0.03 20 30 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.03 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.03 20 0 27 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.04 19 0 348 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 -0.05 18 0 100 0
29JUN26 4.70 P 0.33 0.33 0.33 0.28 -0.06 18 30 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.06 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.06 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.06 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 -0.07 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 -0.07 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 -0.05 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 -0.06 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.10 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.02 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 -0.06 19 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 -0.04 18 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.02 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.02 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.03 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.03 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.04 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.04 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.05 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.05 18 0 238 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.05 23 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.05 25 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.04 21 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.04 16 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.05 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.02 21 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.02 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.03 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 -0.03 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.03 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.05 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.05 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.06 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.04 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.05 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.04 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.04 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.02 21 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.01 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.03 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 -0.03 21 0 24 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 -0.03 21 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.04 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.05 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.05 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.04 32 0 0 0
TOTAL PUT 82 18,238 -22
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$ 13.59
29APR26 7.75 C 0.00 0.00 0.00 5.85 +0.48 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.66 +0.54 113 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.35 +0.48 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.10 +0.48 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.86 +0.49 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.60 +0.48 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 +0.49 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.11 +0.49 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 +0.51 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.60 +0.48 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.12 +0.42 46 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.62 +0.40 39 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.15 +0.45 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.70 +0.42 40 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.27 +0.37 38 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.94 +0.32 40 0 188 0
29APR26 13.50 C 0.61 0.61 0.61 0.64 +0.23 39 1 130 -1
29APR26 14.00 C 0.00 0.00 0.00 0.42 +0.16 39 0 203 0
29APR26 14.50 C 0.21 0.27 0.21 0.26 +0.10 39 313 308 +245
29APR26 15.00 C 0.13 0.17 0.13 0.16 +0.07 40 543 629 +444
29APR26 15.50 C 0.09 0.10 0.09 0.10 +0.05 41 37 89 +33
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.03 42 50 55 +20
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 50 5 45 +5
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.37 +0.49 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.12 +0.48 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.86 +0.48 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.60 +0.48 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.39 +0.50 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.13 +0.44 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.92 +0.55 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.68 +0.56 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.17 +0.43 41 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.68 +0.40 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.25 +0.35 38 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 +0.37 38 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.52 +0.40 40 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.14 +0.27 37 0 61 0
28MAY26 13.50 C 0.87 0.87 0.85 0.88 +0.23 38 60 260 0
28MAY26 14.00 C 0.00 0.00 0.00 0.66 +0.19 38 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 0.49 +0.14 38 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 +0.12 39 0 25 0
28MAY26 15.50 C 0.25 0.25 0.25 0.25 +0.08 39 75 77 +62
28MAY26 16.00 C 0.18 0.18 0.18 0.17 +0.06 38 6 120 0
28MAY26 16.50 C 0.13 0.13 0.13 0.12 +0.04 39 32 51 +32
28MAY26 17.00 C 0.10 0.10 0.10 0.08 +0.03 39 169 169 +169
28MAY26 17.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.38 +0.49 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.13 +0.49 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.88 +0.49 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.63 +0.49 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.38 +0.48 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.13 +0.48 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.88 +0.48 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.66 +0.51 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.39 +0.51 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.17 +0.53 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.95 +0.56 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.64 +0.46 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.40 +0.51 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.16 +0.47 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.92 +0.50 36 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.68 +0.49 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.17 +0.41 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.76 +0.39 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.34 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.00 +0.36 38 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 +0.37 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.33 +0.29 37 0 117 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 +0.24 36 0 175 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 +0.19 37 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 +0.17 37 0 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 +0.14 38 0 271 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.12 38 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.09 38 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.08 38 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.41 +0.46 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.17 +0.45 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.94 +0.46 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.72 +0.50 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.24 +0.38 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.80 +0.34 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.40 +0.36 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.06 +0.36 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.73 +0.34 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.43 +0.29 37 0 14 0
30JUL26 13.50 C 0.00 0.00 0.00 1.18 +0.24 37 0 0 0
30JUL26 14.00 C 0.94 0.94 0.94 0.97 +0.21 38 15 22 +7
30JUL26 14.50 C 0.00 0.00 0.00 0.79 +0.18 38 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.64 +0.16 38 0 45 0
30JUL26 15.50 C 0.50 0.50 0.50 0.51 +0.14 38 15 30 +15
30JUL26 16.00 C 0.43 0.43 0.43 0.40 +0.11 38 15 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.31 +0.09 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 +0.07 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.63 +0.48 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.38 +0.48 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.14 +0.49 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.89 +0.48 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.66 +0.50 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.40 +0.48 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.17 +0.49 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.95 +0.51 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.64 +0.45 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.44 +0.46 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 +0.45 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 +0.45 35 0 10 0
29SEP26 10.00 C 3.70 3.74 3.70 3.74 +0.45 36 8 9 -5
29SEP26 10.50 C 0.00 0.00 0.00 3.31 +0.43 36 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.91 +0.33 36 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 +0.32 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.33 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 +0.30 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 +0.28 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.24 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.21 37 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 +0.20 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.17 37 0 15 0
29SEP26 15.50 C 0.74 0.74 0.74 0.76 +0.16 38 15 15 +7
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.13 38 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.10 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.10 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.08 38 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.07 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.90 +0.48 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.66 +0.48 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.42 +0.47 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.18 +0.46 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 +0.45 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.67 +0.41 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.51 +0.45 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.43 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 +0.42 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 +0.43 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.41 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 +0.37 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 +0.30 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.44 +0.26 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.26 35 0 27 0
30DEC26 13.00 C 1.65 1.93 1.65 1.98 +0.33 37 11 20 -8
30DEC26 13.50 C 0.00 0.00 0.00 1.70 +0.25 36 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.23 36 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.22 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.20 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.16 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.14 37 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 +0.15 38 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.12 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.12 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 +0.12 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.09 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.02 +0.45 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.81 +0.45 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.60 +0.43 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.40 +0.42 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.21 +0.42 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.02 +0.41 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.66 +0.39 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.33 +0.38 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.01 +0.35 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.73 +0.35 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.27 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.16 +0.31 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 +0.30 35 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 +0.30 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 +0.27 36 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.43 +0.25 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 +0.19 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 +0.19 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 +0.18 37 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 +0.18 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 +0.15 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 +0.14 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 +0.13 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 +0.12 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.10 36 0 0 0
TOTAL CALL 1,370 16,469 +1,025
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 364 0
29APR26 11.00 P 0.03 0.03 0.03 0.02 -0.01 43 13 485 -13
29APR26 11.50 P 0.05 0.05 0.05 0.04 -0.04 41 10 87 0
29APR26 12.00 P 0.09 0.09 0.09 0.09 -0.08 40 100 501 0
29APR26 12.50 P 0.23 0.23 0.18 0.18 -0.13 40 106 665 +100
29APR26 13.00 P 0.36 0.36 0.33 0.33 -0.20 40 30 163 +30
29APR26 13.50 P 0.56 0.56 0.56 0.55 -0.25 41 15 197 0
29APR26 14.00 P 0.83 0.83 0.83 0.84 -0.33 41 45 106 -4
29APR26 14.50 P 0.00 0.00 0.00 1.16 -0.37 40 0 77 0
29APR26 15.00 P 0.00 0.00 0.00 1.55 -0.41 40 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.98 -0.49 40 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.46 -0.50 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.95 -0.52 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.41 -0.53 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 -0.49 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.41 -0.49 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.91 -0.49 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.41 -0.49 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.91 -0.49 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 250 0
28MAY26 11.00 P 0.08 0.08 0.08 0.07 -0.05 39 8 505 0
28MAY26 11.50 P 0.14 0.14 0.14 0.13 -0.08 39 31 825 -14
28MAY26 12.00 P 0.26 0.26 0.26 0.22 -0.11 39 15 570 -15
28MAY26 12.50 P 0.34 0.38 0.34 0.36 -0.14 39 532 575 +413
28MAY26 13.00 P 0.56 0.56 0.52 0.54 -0.20 39 150 158 -109
28MAY26 13.50 P 0.00 0.00 0.00 0.76 -0.26 39 0 159 0
28MAY26 14.00 P 1.03 1.03 1.03 1.05 -0.30 39 15 200 -15
28MAY26 14.50 P 0.00 0.00 0.00 1.39 -0.25 40 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.71 -0.38 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.11 -0.45 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.61 -0.45 44 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.04 -0.45 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.53 -0.42 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.98 -0.49 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.45 -0.45 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.99 -0.44 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.47 -0.43 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.91 -0.49 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 3 0
29JUN26 9.75 P 0.09 0.09 0.09 0.03 -0.02 38 278 95 -183
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.05 38 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.07 38 0 583 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.10 38 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 1,262 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.17 38 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 -0.20 39 0 287 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 -0.24 39 0 121 0
29JUN26 14.00 P 1.39 1.39 1.39 1.24 -0.29 39 15 177 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.56 -0.33 39 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 -0.41 38 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 -0.38 41 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 -0.41 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.44 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 -0.45 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.45 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 -0.46 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 -0.44 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 -0.44 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.02 -0.47 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.17 -0.06 38 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 -0.09 38 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.38 -0.10 38 0 20 0
30JUL26 12.00 P 0.00 0.00 0.00 0.52 -0.14 37 0 0 0
30JUL26 12.50 P 0.70 0.71 0.70 0.71 -0.18 37 75 75 +62
30JUL26 13.00 P 0.00 0.00 0.00 0.93 -0.21 37 0 7 0
30JUL26 13.50 P 0.00 0.00 0.00 1.19 -0.26 37 0 30 0
30JUL26 14.00 P 1.53 1.53 1.45 1.48 -0.30 38 120 164 +120
30JUL26 14.50 P 1.79 1.79 1.78 1.81 -0.28 38 30 30 +30
30JUL26 15.00 P 0.00 0.00 0.00 2.21 -0.26 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.60 -0.28 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.01 -0.39 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.43 -0.42 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.86 -0.36 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.31 -0.41 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 -0.40 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.18 -0.45 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.05 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.06 38 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.07 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.08 38 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 -0.11 38 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.14 38 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 -0.17 38 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.19 39 0 45 0
29SEP26 13.00 P 1.23 1.23 1.23 1.21 -0.22 39 15 2,525 +15
29SEP26 13.50 P 1.52 1.52 1.52 1.48 -0.25 39 15 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.28 39 0 45 0
29SEP26 14.50 P 2.15 2.15 2.15 2.11 -0.30 39 15 21 +15
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.37 39 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 -0.35 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 -0.36 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 -0.39 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 -0.40 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 -0.40 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.56 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 -0.60 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.71 -0.59 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 -0.45 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.07 38 0 90 0
30DEC26 11.00 P 0.66 0.66 0.66 0.62 -0.09 37 30 63 +30
30DEC26 11.50 P 0.84 0.84 0.84 0.80 -0.10 38 30 32 +30
30DEC26 12.00 P 1.00 1.04 0.98 0.99 -0.16 38 34 40 +34
30DEC26 12.50 P 0.00 0.00 0.00 1.22 -0.18 38 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 -0.21 38 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.24 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.03 -0.26 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.36 -0.27 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.29 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.30 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 -0.30 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 -0.45 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 -0.35 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.36 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.96 -0.41 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 -0.46 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.47 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.28 -0.41 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.06 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.08 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 -0.10 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 -0.14 36 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.15 -0.14 36 0 24 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 -0.18 36 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.21 36 0 30 0
30MAR27 13.50 P 1.92 1.92 1.92 1.89 -0.23 36 15 15 +15
30MAR27 14.00 P 2.21 2.21 2.21 2.18 -0.25 36 15 25 +15
30MAR27 14.50 P 0.00 0.00 0.00 2.49 -0.28 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 -0.20 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 -0.27 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 -0.27 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 -0.31 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.26 -0.31 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 -0.33 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 -0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 -0.36 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.92 -0.38 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.37 -0.38 36 0 0 0
TOTAL PUT 1,757 22,883 +571
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$ 1.14
29APR26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.04 -0.01 35 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29APR26 1.40 C 0.01 0.01 0.01 0.01 0.00 59 20 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 72 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 0.00 101 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 0.49 +0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 -0.01 37 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.07 0.00 40 0 55 0
28MAY26 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 -0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 0.00 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 -0.01 41 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 1.50 C 0.02 0.02 0.02 0.01 0.00 39 30 106 +30
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.45 0.00 59 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 58 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 0.00 35 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 36 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 0.00 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.33 +0.01 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 +0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 +0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 +0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 0.00 42 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 0.00 41 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 +0.01 42 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 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 40 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 38 0 0 0
TOTAL CALL 50 1,828 +30
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 39 0 36 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 44 0 18 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 0.00 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 0.00 45 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.22 0.00 54 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.32 0.00 69 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.37 0.00 76 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.42 0.00 82 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.47 0.00 88 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.57 0.00 99 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.62 0.00 105 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.67 0.00 110 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 45 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 0.00 43 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 0.00 59 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 0.00 63 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 0.00 71 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 0.00 75 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 0.00 79 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 41 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 43 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.01 60 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 0.00 64 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 0.00 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 0.00 74 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.72 -0.01 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.01 70 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 -0.01 73 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.01 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.01 80 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 0.00 96 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 -0.01 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 0.00 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 0.00 53 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 0.00 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.18 -0.01 52 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 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 -0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 -0.01 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
TOTAL PUT 0 860 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.52
29APR26 2.00 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 +0.04 36 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 +0.02 29 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 +0.04 37 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.20 +0.02 33 0 93 0
29APR26 3.50 C 0.15 0.15 0.15 0.14 +0.01 33 2 71 +2
29APR26 3.60 C 0.10 0.10 0.08 0.10 +0.01 34 12 29 +9
29APR26 3.70 C 0.00 0.00 0.00 0.07 +0.01 35 0 9 0
29APR26 3.80 C 0.04 0.04 0.04 0.05 +0.01 37 6 31 -4
29APR26 3.90 C 0.03 0.03 0.03 0.03 0.00 36 2 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 37 0 45 0
29APR26 4.10 C 0.01 0.01 0.01 0.01 0.00 36 50 6 -44
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.33 +0.05 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.23 +0.05 53 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.03 +0.05 42 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.93 +0.05 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 +0.04 30 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
28MAY26 3.30 C 0.27 0.29 0.27 0.30 +0.03 32 20 15 -15
28MAY26 3.40 C 0.00 0.00 0.00 0.24 +0.03 33 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 +0.01 33 0 6 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 +0.01 34 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 +0.01 34 0 28 0
28MAY26 3.90 C 0.05 0.05 0.05 0.06 +0.01 35 10 10 +10
28MAY26 4.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.73 +0.05 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.68 +0.05 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.63 +0.05 71 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.58 +0.05 68 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.53 +0.05 65 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.43 +0.05 60 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.23 +0.05 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.13 +0.05 44 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.03 +0.05 39 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 +0.05 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 +0.05 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 +0.03 22 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 +0.03 27 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 +0.01 28 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 +0.03 30 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 +0.01 31 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 5 0
29JUN26 3.60 C 0.14 0.15 0.14 0.16 +0.02 32 2 29 -2
29JUN26 3.70 C 0.00 0.00 0.00 0.13 +0.01 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 +0.01 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30JUL26 3.50 C 0.23 0.23 0.21 0.23 +0.03 31 2 2 +2
30JUL26 3.60 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 +0.02 33 0 1 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.58 +0.05 54 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.53 +0.05 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.43 +0.05 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 +0.05 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 +0.05 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 +0.05 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 +0.04 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.01 25 0 4 0
29SEP26 3.00 C 0.54 0.54 0.54 0.56 0.00 27 1 25 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.49 0.00 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.02 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.03 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 +0.02 32 0 4 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 0.00 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 0.00 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.53 +0.05 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.43 +0.05 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 +0.05 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.23 +0.05 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 +0.05 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.04 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.04 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.04 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.02 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 +0.01 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 +0.01 30 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 3.80 C 0.26 0.26 0.26 0.25 +0.02 31 1 1 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.01 31 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.05 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.05 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.01 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 29 0 601 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 +0.01 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.04 32 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.03 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.04 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.01 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
TOTAL CALL 108 5,404 -42
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 0.00 39 1 57 -1
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 98 0
29APR26 3.20 P 0.03 0.03 0.03 0.03 -0.01 36 2 104 +2
29APR26 3.30 P 0.00 0.00 0.00 0.05 -0.02 36 0 7 0
29APR26 3.40 P 0.10 0.10 0.10 0.08 -0.03 35 6 16 +2
29APR26 3.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.18 -0.04 36 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.33 -0.04 39 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.70 -0.04 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.80 -0.04 55 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.01 -0.02 69 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 89 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.01 35 0 42 0
28MAY26 3.20 P 0.00 0.00 0.00 0.08 -0.02 33 0 18 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 -0.02 33 0 4 0
28MAY26 3.40 P 0.00 0.00 0.00 0.16 -0.03 32 0 8 0
28MAY26 3.50 P 0.22 0.22 0.22 0.22 -0.04 34 2 8 -2
28MAY26 3.60 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 -0.04 35 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 -0.04 36 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.89 -0.05 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.99 -0.04 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 -0.04 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 2.40 P 0.01 0.01 0.01 0.01 0.00 42 4 9 0
29JUN26 2.50 P 0.02 0.02 0.02 0.01 0.00 38 1 19 -1
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 35 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.02 32 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 -0.02 32 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 -0.03 32 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 -0.04 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 -0.04 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 -0.03 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.04 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 -0.03 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.02 0.02 0.02 0.01 0.00 29 1 88 -1
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 32 0 16 0
29SEP26 3.00 P 0.10 0.10 0.10 0.11 -0.01 31 1 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.02 31 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.01 32 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.01 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 -0.03 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 31 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 30 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.01 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.01 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 31 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 0.00 30 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 0.00 30 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 0.00 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 0.00 30 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.01 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.02 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 -0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
TOTAL PUT 18 5,656 -1
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$ 36.68
29APR26 23.00 C 0.00 0.00 0.00 13.75 +0.34 78 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.76 +0.36 74 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.77 +0.41 70 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.78 +0.32 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.88 +0.49 72 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.90 +0.39 66 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.91 +0.41 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.86 +0.09 49 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.96 +0.28 49 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.10 +0.26 49 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.30 +0.24 49 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.59 +0.26 50 0 116 0
29APR26 35.00 C 3.20 3.20 3.20 2.92 +0.26 49 1 120 0
29APR26 36.00 C 2.12 2.12 2.12 2.33 +0.19 49 1 187 -1
29APR26 37.00 C 2.20 2.20 1.80 1.85 +0.18 49 3 183 0
29APR26 38.00 C 1.77 1.77 1.61 1.44 +0.14 49 16 166 -15
29APR26 39.00 C 1.05 1.46 1.00 1.10 +0.12 49 23 249 +4
29APR26 40.00 C 1.10 1.10 0.85 0.83 +0.07 49 4 121 +2
29APR26 41.00 C 0.61 0.85 0.61 0.62 +0.06 49 124 192 +57
29APR26 42.00 C 0.50 0.50 0.46 0.46 +0.05 50 16 678 -8
29APR26 43.00 C 0.38 0.42 0.37 0.33 +0.04 49 47 117 +13
29APR26 44.00 C 0.39 0.39 0.39 0.23 +0.02 49 1 53 0
29APR26 45.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 139 0
29APR26 46.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 113 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 13.84 +0.36 71 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.94 +0.42 75 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.93 +0.48 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.94 +0.48 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.06 +0.50 64 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.12 +0.42 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.23 +0.52 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.34 +0.35 57 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.50 +0.46 56 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.60 +0.37 52 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 4.88 +0.29 51 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.29 +0.35 53 0 103 0
28MAY26 35.00 C 3.78 3.78 3.78 3.62 +0.26 51 1 129 0
28MAY26 36.00 C 0.00 0.00 0.00 3.11 +0.25 52 0 99 0
28MAY26 37.00 C 2.70 2.70 2.70 2.61 +0.20 51 1 114 0
28MAY26 38.00 C 2.30 2.30 2.30 2.20 +0.18 51 3 76 +3
28MAY26 39.00 C 0.00 0.00 0.00 1.84 +0.15 51 0 98 0
28MAY26 40.00 C 0.00 0.00 0.00 1.53 +0.13 52 0 63 0
28MAY26 41.00 C 0.00 0.00 0.00 1.27 +0.10 52 0 94 0
28MAY26 42.00 C 0.00 0.00 0.00 1.06 +0.10 52 0 85 0
28MAY26 43.00 C 0.00 0.00 0.00 0.86 +0.07 52 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.70 +0.06 52 0 10 0
28MAY26 45.00 C 0.00 0.00 0.00 0.56 +0.05 52 0 37 0
28MAY26 46.00 C 0.00 0.00 0.00 0.45 +0.04 52 0 25 0
28MAY26 47.00 C 0.00 0.00 0.00 0.36 +0.03 52 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.23 +0.03 52 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 27.05 +0.41 176 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.79 +0.39 169 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.30 +0.40 165 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.80 +0.40 158 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.32 +0.42 156 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.80 +0.40 145 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.29 +0.34 137 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.71 +0.30 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.31 +0.45 131 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.89 +0.48 139 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.31 +0.40 122 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.82 +0.41 119 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.41 +0.49 127 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.81 +0.39 108 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.35 +0.49 111 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.85 +0.43 107 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.31 +0.44 96 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.90 +0.53 105 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.26 +0.28 77 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.83 +0.40 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.36 +0.42 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.84 +0.41 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.85 +0.42 79 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.86 +0.38 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.88 +0.40 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.94 +0.42 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.96 +0.43 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.01 +0.33 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.06 +0.49 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.16 +0.33 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.26 +0.41 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.43 +0.44 54 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.70 +0.49 55 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 5.94 +0.48 54 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.10 +0.30 50 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.49 +0.20 50 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 3.91 +0.24 50 0 129 0
29JUN26 36.00 C 3.83 3.83 3.83 3.43 +0.25 50 6 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.97 +0.20 50 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.57 +0.17 50 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 2.23 +0.15 50 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 1.92 +0.12 50 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 1.66 +0.10 51 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.44 +0.09 51 0 1,083 0
29JUN26 43.00 C 0.00 0.00 0.00 1.23 +0.07 51 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 +0.07 51 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.89 +0.06 51 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.76 +0.05 51 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.54 +0.03 51 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 +0.04 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 +0.03 51 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 +0.02 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 0.00 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 6 0
30JUL26 26.00 C 0.00 0.00 0.00 11.03 +0.33 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.11 +0.37 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.30 +0.47 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.45 +0.39 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.63 +0.49 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.89 +0.39 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.16 +0.44 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.51 +0.31 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.85 +0.24 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.28 +0.22 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 3.83 +0.19 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.43 +0.22 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.02 +0.17 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.67 +0.14 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.37 +0.13 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.10 +0.11 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 1.87 +0.10 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.66 +0.09 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.47 +0.08 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.30 +0.07 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 19.40 +0.48 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.91 +0.41 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.40 +0.40 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.92 +0.42 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.42 +0.48 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.93 +0.41 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.94 +0.41 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.95 +0.39 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.99 +0.42 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.04 +0.39 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.12 +0.45 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.22 +0.45 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.37 +0.45 54 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.53 +0.40 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.78 +0.38 52 0 0 0
29SEP26 30.00 C 7.85 7.85 7.85 8.04 +0.36 51 1 9 -1
29SEP26 31.00 C 0.00 0.00 0.00 7.35 +0.39 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.73 +0.29 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.16 +0.30 50 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 5.63 +0.42 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.07 +0.25 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.61 +0.21 49 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 +0.20 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 +0.21 49 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 3.54 +0.19 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 +0.16 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.95 +0.15 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 +0.16 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.42 +0.09 49 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.09 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 +0.04 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 +0.08 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.59 +0.06 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 +0.07 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.21 +0.09 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 +0.05 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.03 49 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 15.00 +0.44 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.07 +0.36 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.16 +0.48 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.31 +0.45 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.49 +0.42 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.71 +0.33 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.97 +0.29 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.29 +0.27 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.67 +0.32 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.07 +0.40 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.53 +0.39 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.01 +0.36 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.52 +0.34 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.01 +0.27 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.58 +0.24 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.22 +0.25 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.87 +0.24 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.21 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.24 +0.23 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.93 +0.19 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 +0.19 48 0 0 0
30DEC26 43.00 C 3.60 3.60 3.60 3.43 +0.18 48 1 2 -1
30DEC26 44.00 C 0.00 0.00 0.00 3.20 +0.19 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 +0.21 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.82 +0.20 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 +0.13 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 +0.19 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.17 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 14.24 +0.38 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.40 +0.42 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.64 +0.36 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.90 +0.33 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.21 +0.28 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.55 +0.36 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.95 +0.47 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.36 +0.44 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.83 +0.31 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.32 +0.25 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.83 +0.29 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.39 +0.29 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.96 +0.33 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.48 +0.24 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.14 +0.27 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.79 +0.32 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.43 +0.28 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.19 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.89 +0.24 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.18 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 +0.17 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.07 +0.17 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.89 +0.16 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 +0.19 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 +0.15 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.25 +0.15 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.07 +0.16 48 0 0 0
TOTAL CALL 249 13,452 +53
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 0.00 51 0 16 0
29APR26 28.00 P 0.11 0.12 0.11 0.04 -0.01 50 2 58 -2
29APR26 29.00 P 0.17 0.17 0.17 0.07 -0.02 49 1 82 -1
29APR26 30.00 P 0.23 0.23 0.23 0.14 -0.01 50 1 110 -1
29APR26 31.00 P 0.32 0.32 0.30 0.23 -0.03 49 13 125 +12
29APR26 32.00 P 0.39 0.44 0.36 0.37 -0.06 49 43 172 +16
29APR26 33.00 P 0.66 0.67 0.54 0.58 -0.08 50 65 105 -40
29APR26 34.00 P 0.73 0.84 0.72 0.86 -0.10 50 41 154 +27
29APR26 35.00 P 1.08 1.19 1.08 1.20 -0.13 50 45 139 -15
29APR26 36.00 P 1.40 1.59 1.40 1.59 -0.19 49 32 119 -1
29APR26 37.00 P 2.15 2.15 1.90 2.12 -0.20 49 25 138 +2
29APR26 38.00 P 2.21 2.21 2.21 2.68 -0.26 48 3 222 +3
29APR26 39.00 P 0.00 0.00 0.00 3.33 -0.33 48 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 4.12 -0.30 50 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 4.87 -0.26 49 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 5.71 -0.27 49 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 6.58 -0.32 49 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.49 -0.38 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.45 -0.36 50 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 9.42 -0.31 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.40 -0.41 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.33 -0.35 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.33 -0.43 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
28MAY26 25.00 P 0.23 0.23 0.23 0.12 -0.01 52 1 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 27 0
28MAY26 27.00 P 0.38 0.38 0.38 0.29 -0.03 52 1 32 0
28MAY26 28.00 P 0.50 0.50 0.50 0.43 -0.04 52 2 57 +1
28MAY26 29.00 P 0.58 0.58 0.58 0.62 -0.04 52 1 78 0
28MAY26 30.00 P 0.84 0.84 0.84 0.84 -0.07 52 1 68 -1
28MAY26 31.00 P 0.00 0.00 0.00 1.12 -0.08 52 0 38 0
28MAY26 32.00 P 0.00 0.00 0.00 1.46 -0.08 52 0 100 0
28MAY26 33.00 P 0.00 0.00 0.00 1.83 -0.10 52 0 147 0
28MAY26 34.00 P 0.00 0.00 0.00 2.27 -0.12 52 0 100 0
28MAY26 35.00 P 2.42 2.42 2.36 2.77 -0.14 52 5 96 -2
28MAY26 36.00 P 0.00 0.00 0.00 3.32 -0.17 51 0 63 0
28MAY26 37.00 P 0.00 0.00 0.00 3.94 -0.22 52 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 4.57 -0.26 51 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 5.32 -0.24 52 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 6.11 -0.23 53 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 6.84 -0.34 52 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 -0.45 52 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 8.54 -0.37 53 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.40 -0.48 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.29 -0.32 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.17 -0.49 52 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.10 -0.38 52 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.03 -0.47 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.98 -0.50 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 17 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 0 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 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 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 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.02 51 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.03 51 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 -0.03 51 0 3 0
29JUN26 28.00 P 0.79 0.79 0.79 0.77 -0.05 51 1 67 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 -0.06 51 0 187 0
29JUN26 30.00 P 1.20 1.30 1.20 1.29 -0.06 51 3 190 -1
29JUN26 31.00 P 0.00 0.00 0.00 1.59 -0.07 50 0 203 0
29JUN26 32.00 P 0.00 0.00 0.00 1.95 -0.08 50 0 67 0
29JUN26 33.00 P 2.30 2.30 2.30 2.35 -0.11 50 2 142 0
29JUN26 34.00 P 2.89 2.89 2.89 2.82 -0.11 50 2 311 -2
29JUN26 35.00 P 0.00 0.00 0.00 3.34 -0.14 50 0 86 0
29JUN26 36.00 P 3.92 3.92 3.92 3.89 -0.17 50 1 95 -1
29JUN26 37.00 P 0.00 0.00 0.00 4.51 -0.23 50 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 5.14 -0.24 50 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 5.79 -0.43 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.54 -0.35 50 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 7.34 -0.36 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.14 -0.41 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.96 -0.46 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.67 -0.50 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.53 -0.57 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.41 -0.65 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.30 -0.46 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.20 -0.41 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.25 -0.41 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.18 -0.33 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.54 -0.26 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.95 -0.36 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.35 -0.35 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.81 -0.39 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.86 -0.04 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 1.09 -0.06 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.38 -0.04 51 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.66 -0.07 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.99 -0.09 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.38 -0.09 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.81 -0.13 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.29 -0.13 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.81 -0.19 49 0 0 0
30JUL26 36.00 P 4.21 4.21 4.21 4.38 -0.20 49 15 15 +15
30JUL26 37.00 P 0.00 0.00 0.00 4.98 -0.23 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.64 -0.24 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.32 -0.27 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.98 -0.36 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.73 -0.34 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.51 -0.37 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.22 -0.48 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.10 -0.40 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.94 -0.41 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.02 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 -0.03 49 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 -0.02 49 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 -0.06 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 0.00 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.93 -0.08 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.27 -0.09 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.65 -0.10 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.06 -0.11 48 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.51 -0.13 48 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.01 -0.14 48 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 4.54 -0.12 48 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.09 -0.16 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.70 -0.17 48 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 6.37 -0.16 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.03 -0.18 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.73 -0.28 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.41 -0.32 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.15 -0.25 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.92 -0.29 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.72 -0.31 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.51 -0.32 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.33 -0.35 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.10 -0.41 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.01 -0.32 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.88 -0.26 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 -0.32 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.96 -0.40 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.26 -0.44 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.59 -0.44 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.96 -0.46 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 0.00 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 -0.01 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 -0.01 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.02 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.02 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.02 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.33 -0.04 49 0 2 0
30DEC26 29.00 P 2.52 2.52 2.52 2.71 -0.03 49 1 5 +1
30DEC26 30.00 P 0.00 0.00 0.00 3.12 -0.05 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 -0.07 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.00 -0.08 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.15 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.00 -0.13 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.55 -0.11 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.11 -0.14 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 -0.13 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.35 -0.16 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.04 -0.14 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.71 -0.18 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.32 -0.28 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 -0.21 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.86 -0.17 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 -0.23 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.32 -0.30 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.18 -0.29 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.91 -0.39 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.72 -0.28 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.62 -0.22 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 +0.01 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 0.00 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 +0.01 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 +0.01 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.87 -0.04 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.25 -0.07 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.72 -0.06 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.13 -0.10 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.60 -0.11 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 -0.11 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.62 -0.13 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.18 -0.12 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.76 -0.13 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.42 -0.08 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.01 -0.22 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.72 -0.18 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.40 -0.19 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 -0.22 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 -0.26 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 -0.26 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.25 -0.21 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.95 -0.27 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.72 -0.28 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.50 -0.30 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.37 -0.34 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.11 -0.26 48 0 0 0
TOTAL PUT 307 6,752 +10
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$ 80.05
02APR26 49.00 C 0.00 0.00 0.00 31.05 +0.13 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 30.05 +0.13 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 27.55 +0.13 0 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 25.05 +0.13 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 22.55 +0.13 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 20.05 +0.13 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 17.55 +0.13 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 15.05 +0.13 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 12.55 +0.12 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 10.05 +0.12 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 7.55 +0.12 0 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 5.05 +0.13 0 0 0 0
02APR26 77.50 C 2.25 2.25 2.25 2.55 +0.17 0 32 0 -197
02APR26 80.00 C 0.08 0.10 0.04 0.05 -0.18 0 71 808 -459
02APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 31.08 -0.07 112 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 30.08 -0.49 106 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 27.58 -0.49 93 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 25.08 -0.09 79 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 22.58 -0.08 62 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 20.08 -0.50 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 17.58 -0.10 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 15.08 -0.08 0 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 12.58 -0.45 0 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 10.09 -0.37 33 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 7.59 -0.07 24 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 5.09 -0.08 15 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 2.64 -0.08 14 0 206 0
10APR26 80.00 C 0.50 0.60 0.39 0.60 +0.09 11 245 1,648 +179
10APR26 82.50 C 0.00 0.00 0.00 0.05 0.00 13 2 83 -2
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.14 -0.16 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.14 -0.43 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.64 -0.43 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.16 -0.17 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.65 -0.01 0 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 20.76 +0.18 78 0 6 0
29APR26 62.50 C 0.00 0.00 0.00 17.66 -0.17 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.16 -0.11 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.67 -0.36 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.18 -0.28 19 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 7.71 +0.05 18 0 66 0
29APR26 75.00 C 5.25 5.25 5.25 5.34 +0.05 18 12 530 0
29APR26 77.50 C 2.95 3.02 2.95 3.02 -0.02 14 9 1,378 -1
29APR26 80.00 C 1.16 1.35 1.10 1.35 +0.10 14 368 5,560 +124
29APR26 82.50 C 0.33 0.41 0.32 0.42 +0.02 14 276 5,211 -144
29APR26 85.00 C 0.10 0.10 0.08 0.10 -0.01 14 150 5,407 +38
29APR26 87.50 C 0.04 0.04 0.03 0.02 -0.01 15 87 2,063 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.14 -0.48 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.14 -0.43 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.65 -0.42 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.67 -0.50 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.76 +0.18 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.69 -0.39 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.20 -0.32 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.83 -0.20 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.39 -0.07 19 0 59 0
28MAY26 72.50 C 7.73 7.88 7.60 7.99 +0.26 18 42 100 +5
28MAY26 75.00 C 5.30 5.30 5.30 5.88 +0.53 19 1 1,470 0
28MAY26 77.50 C 3.36 3.50 3.36 3.68 +0.27 15 210 1,102 +30
28MAY26 80.00 C 1.80 1.87 1.74 1.93 +0.11 14 102 1,981 0
28MAY26 82.50 C 0.76 0.86 0.73 0.89 +0.09 13 157 2,860 +81
28MAY26 85.00 C 0.28 0.36 0.28 0.36 +0.05 14 168 1,895 -45
28MAY26 87.50 C 0.12 0.13 0.12 0.13 +0.03 14 129 1,305 +29
28MAY26 90.00 C 0.07 0.07 0.07 0.04 +0.01 14 120 1,456 +16
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 31.17 -0.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.17 -0.40 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.69 -0.38 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.69 -0.48 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.76 +0.18 47 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 17.74 -0.34 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.24 -0.28 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 12.84 -0.19 17 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.39 -0.07 17 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 7.99 +0.22 16 0 177 0
29JUN26 75.00 C 5.53 5.53 5.53 5.88 +0.38 17 30 2,688 +28
29JUN26 77.50 C 3.48 3.59 3.48 3.69 +0.15 14 79 1,076 +79
29JUN26 80.00 C 0.00 0.00 0.00 2.07 +0.18 14 0 4,065 0
29JUN26 82.50 C 1.00 1.07 1.00 1.07 +0.08 14 30 2,454 +28
29JUN26 85.00 C 0.44 0.52 0.44 0.51 +0.02 14 121 5,979 -61
29JUN26 87.50 C 0.22 0.24 0.22 0.23 -0.01 15 67 2,405 +59
29JUN26 90.00 C 0.13 0.13 0.13 0.10 -0.03 15 100 2,860 +100
29JUN26 92.50 C 0.07 0.07 0.07 0.05 -0.02 16 120 1,698 -120
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.03 16 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 251 0
29JUN26 105.00 C 0.03 0.03 0.03 0.01 0.00 22 5 479 -5
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 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 31.28 -0.34 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.17 -0.40 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.69 -0.38 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.69 -0.48 0 0 0 0
30JUL26 60.00 C 19.96 19.96 19.96 20.76 +0.18 43 30 30 +30
30JUL26 62.50 C 0.00 0.00 0.00 17.74 -0.34 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.24 -0.28 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.84 -0.19 17 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.39 -0.07 16 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.99 +0.22 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.88 +0.38 16 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 3.77 +0.13 14 0 0 0
30JUL26 80.00 C 2.26 2.26 2.26 2.28 +0.21 14 25 33 +23
30JUL26 82.50 C 1.17 1.22 1.17 1.29 +0.14 14 36 46 +25
30JUL26 85.00 C 0.00 0.00 0.00 0.70 +0.08 15 0 41 0
30JUL26 87.50 C 0.00 0.00 0.00 0.36 +0.02 15 0 26 0
30JUL26 90.00 C 0.23 0.23 0.23 0.19 0.00 15 4 10 +4
30JUL26 92.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.00 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.28 -0.34 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.17 -0.40 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.69 -0.38 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.70 -0.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.76 +0.18 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.75 -0.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.24 -0.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.84 -0.19 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.39 -0.07 15 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.04 +0.19 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.02 +0.16 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.30 +0.14 15 0 379 0
29SEP26 80.00 C 2.44 2.52 2.44 3.18 +0.14 16 55 2,293 0
29SEP26 82.50 C 1.64 1.64 1.64 2.38 +0.10 17 135 776 +135
29SEP26 85.00 C 1.09 1.09 1.09 1.80 +0.06 18 1,140 2,614 +970
29SEP26 87.50 C 0.75 0.75 0.75 1.39 +0.04 19 8 1,431 0
29SEP26 90.00 C 0.50 0.52 0.50 1.08 +0.02 20 60 3,197 -20
29SEP26 92.50 C 0.35 0.38 0.35 0.86 +0.01 21 416 615 +279
29SEP26 95.00 C 0.25 0.25 0.25 0.70 0.00 22 100 1,187 -100
29SEP26 97.50 C 0.00 0.00 0.00 0.56 -0.01 22 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.28 -0.34 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.17 -0.40 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.69 -0.38 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.70 -0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.76 +0.10 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.75 -0.33 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.24 -0.28 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 12.93 -0.10 17 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 10.65 +0.19 17 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 8.60 +0.69 17 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 6.61 +0.70 16 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.15 +0.55 16 0 1,415 0
30DEC26 80.00 C 0.00 0.00 0.00 3.98 +0.33 16 5 941 0
30DEC26 82.50 C 2.00 2.00 2.00 3.02 +0.08 16 55 710 +50
30DEC26 85.00 C 1.45 1.45 1.45 2.42 +0.10 17 1,002 2,069 +1,000
30DEC26 87.50 C 1.12 1.12 1.12 1.96 +0.12 18 1 2,775 -1
30DEC26 90.00 C 0.82 0.82 0.82 1.61 +0.13 18 10 833 -10
30DEC26 92.50 C 0.65 0.65 0.65 1.32 +0.12 19 1 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.10 +0.14 20 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 +0.13 20 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.79 +0.13 21 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.68 +0.12 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 +0.14 23 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 +0.12 23 0 42 0
30DEC26 110.00 C 0.12 0.12 0.12 0.47 +0.13 24 15 200 +15
30DEC26 112.50 C 0.00 0.00 0.00 0.42 +0.12 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.38 +0.11 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.34 +0.11 26 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.28 -0.34 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.17 -0.40 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.69 -0.38 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.70 -0.47 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.76 +0.10 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 17.75 -0.33 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.24 -0.28 0 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 13.02 -0.01 16 0 5 0
30MAR27 70.00 C 10.20 10.20 10.20 10.87 +0.41 16 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 8.95 +0.62 16 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.08 +0.60 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.71 +0.50 15 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.54 +0.36 15 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 3.57 +0.23 15 0 136 0
30MAR27 85.00 C 2.10 2.10 2.10 3.01 +0.20 16 12 143 +12
30MAR27 87.50 C 0.00 0.00 0.00 2.57 +0.15 17 0 239 0
30MAR27 90.00 C 1.24 1.25 1.24 2.19 +0.10 18 16 62 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.93 +0.08 19 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 +0.04 20 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.52 +0.02 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.37 0.00 21 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.25 -0.02 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 -0.04 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
TOTAL CALL 5,860 97,931 +2,176
02APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 192 0
02APR26 77.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 761 0
02APR26 80.00 P 0.38 0.45 0.10 0.00 -0.41 0 144 98 -46
02APR26 82.50 P 0.00 0.00 0.00 2.45 -0.25 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 4.95 -0.25 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 7.45 -0.25 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 9.95 -0.25 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 12.45 -0.25 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 14.95 -0.25 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 17.45 -0.25 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 19.95 -0.25 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 22.45 -0.25 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 24.95 -0.25 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 27.45 -0.25 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 29.95 -0.25 0 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 -0.20 121 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 -0.21 116 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.01 -0.22 105 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 -0.23 94 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 -0.24 84 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 -0.25 74 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 -0.26 64 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 -0.27 55 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 -0.28 46 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 -0.29 37 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 -0.30 28 0 20 0
10APR26 75.00 P 0.00 0.00 0.00 0.01 -0.31 19 0 1 0
10APR26 77.50 P 0.06 0.07 0.06 0.05 -0.31 14 25 395 0
10APR26 80.00 P 0.55 0.58 0.51 0.51 -0.12 11 56 226 +56
10APR26 82.50 P 0.00 0.00 0.00 2.48 -0.23 13 0 1 0
10APR26 85.00 P 0.00 0.00 0.00 4.95 -0.25 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 7.45 -0.25 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 9.95 -0.25 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 12.45 -0.25 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 15.10 -0.10 69 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 17.61 -0.09 78 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 20.10 -0.10 85 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 22.60 -0.10 93 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 25.10 -0.10 100 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 27.61 -0.09 108 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 30.11 -0.09 115 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.20 66 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.21 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.22 57 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.23 51 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.24 46 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.25 40 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.26 35 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.27 30 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.28 25 0 419 0
29APR26 70.00 P 0.04 0.04 0.04 0.01 -0.29 20 90 1,060 0
29APR26 72.50 P 0.06 0.06 0.06 0.04 -0.27 19 2 3,163 0
29APR26 75.00 P 0.16 0.18 0.14 0.14 -0.18 17 55 3,671 +13
29APR26 77.50 P 0.50 0.50 0.40 0.41 -0.08 15 712 7,064 +177
29APR26 80.00 P 1.36 1.39 1.17 1.17 -0.06 14 214 2,906 +118
29APR26 82.50 P 0.00 0.00 0.00 2.69 -0.23 13 0 2,308 0
29APR26 85.00 P 5.33 5.33 5.33 4.97 -0.26 14 5 211 -5
29APR26 87.50 P 0.00 0.00 0.00 7.45 -0.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.95 -0.25 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.45 -0.25 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.14 -0.06 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.64 -0.06 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.14 -0.06 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.65 -0.05 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.14 -0.06 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.65 -0.05 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.15 -0.05 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.64 -0.06 71 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.20 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.21 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.22 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.23 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.24 32 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.25 28 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.26 24 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.26 22 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 -0.25 21 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.08 -0.22 19 0 243 0
28MAY26 72.50 P 0.17 0.17 0.17 0.17 -0.14 17 10 1,511 0
28MAY26 75.00 P 0.35 0.39 0.35 0.38 +0.04 16 300 2,872 +124
28MAY26 77.50 P 0.90 0.90 0.75 0.79 +0.01 15 374 2,896 +229
28MAY26 80.00 P 1.69 1.80 1.62 1.60 -0.02 13 348 2,346 +228
28MAY26 82.50 P 0.00 0.00 0.00 3.02 -0.11 13 0 1,867 0
28MAY26 85.00 P 5.40 5.40 5.40 5.13 -0.16 14 10 591 +10
28MAY26 87.50 P 0.00 0.00 0.00 7.46 -0.24 14 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 9.95 -0.25 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.45 -0.25 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.14 -0.06 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.64 -0.06 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.14 -0.06 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.65 -0.05 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.14 -0.06 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.65 -0.05 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.15 -0.05 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.20 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.21 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.22 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.23 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.24 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.25 20 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.25 19 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.24 17 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.18 17 0 380 0
29JUN26 70.00 P 0.27 0.27 0.27 0.25 -0.05 16 7 5,351 -7
29JUN26 72.50 P 0.49 0.49 0.49 0.53 -0.06 15 25 4,777 0
29JUN26 75.00 P 1.00 1.08 0.95 1.05 -0.06 14 116 4,254 +13
29JUN26 77.50 P 2.03 2.05 2.03 1.92 -0.06 14 101 6,250 +29
29JUN26 80.00 P 3.52 3.53 3.49 3.22 -0.07 13 180 3,874 -162
29JUN26 82.50 P 5.36 5.36 5.36 5.12 -0.10 13 30 2,888 0
29JUN26 85.00 P 7.36 7.36 7.36 7.40 -0.21 14 12 1,391 0
29JUN26 87.50 P 0.00 0.00 0.00 9.73 -0.48 15 0 1,202 0
29JUN26 90.00 P 0.00 0.00 0.00 12.14 +0.05 15 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 14.58 +0.05 13 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 17.07 0.00 14 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.53 +0.09 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 22.03 +0.18 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.51 -0.18 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 27.01 +0.19 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 29.49 +0.18 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 31.97 +0.17 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 34.45 +0.17 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.93 +0.16 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.42 +0.17 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.93 +0.18 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.20 30 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.21 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.22 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.23 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.24 20 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.25 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.25 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.22 16 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.14 -0.15 15 0 0 0
30JUL26 70.00 P 0.33 0.33 0.33 0.33 0.00 15 3 101 +3
30JUL26 72.50 P 0.71 0.71 0.71 0.67 +0.01 14 40 87 +40
30JUL26 75.00 P 1.35 1.35 1.35 1.28 +0.01 14 2 38 +2
30JUL26 77.50 P 2.34 2.34 2.34 2.22 0.00 14 2 107 +2
30JUL26 80.00 P 0.00 0.00 0.00 3.55 -0.01 13 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 5.33 -0.09 13 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.57 -0.14 14 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 9.83 -0.38 15 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.20 -0.20 15 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.61 -0.22 14 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.07 0.00 13 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.54 +0.10 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.04 +0.19 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.51 -0.18 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.01 +0.19 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.49 +0.18 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.97 +0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.20 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.21 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.22 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.23 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.24 16 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.25 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.25 13 0 41 0
29SEP26 65.00 P 0.35 0.35 0.35 0.06 -0.22 13 20 268 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.14 13 0 124 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.07 14 1,200 2,760 +1,200
29SEP26 72.50 P 0.00 0.00 0.00 1.07 -0.07 15 0 1,730 0
29SEP26 75.00 P 2.96 2.96 2.70 2.02 -0.07 16 31 2,882 -31
29SEP26 77.50 P 3.97 4.13 3.97 3.30 -0.07 17 98 1,214 +52
29SEP26 80.00 P 5.58 5.58 5.58 4.91 -0.05 18 30 3,931 +30
29SEP26 82.50 P 7.70 7.70 7.70 6.75 -0.09 19 5 1,093 -5
29SEP26 85.00 P 0.00 0.00 0.00 8.52 -0.13 19 0 329 0
29SEP26 87.50 P 0.00 0.00 0.00 10.64 -0.15 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.56 20 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.61 -0.19 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.03 -0.21 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.49 -0.21 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 22.98 -0.22 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.49 -0.21 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.01 -0.22 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.54 -0.20 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.08 -0.22 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.63 -0.22 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.18 -0.10 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.73 +0.15 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.29 +0.06 49 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.20 20 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.21 19 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.22 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.21 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.19 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.13 17 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 236 0
30DEC26 65.00 P 0.49 0.49 0.49 0.47 +0.19 17 2 864 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.80 +0.51 17 0 439 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.76 17 1,333 3,455 +1,333
30DEC26 72.50 P 0.00 0.00 0.00 2.02 +0.77 17 0 797 0
30DEC26 75.00 P 3.07 3.07 3.07 2.95 +0.67 17 4 1,231 -4
30DEC26 77.50 P 4.47 4.47 4.47 4.09 +0.45 17 1 1,737 -1
30DEC26 80.00 P 6.13 6.14 6.08 5.48 +0.19 17 37 932 -1
30DEC26 82.50 P 0.00 0.00 0.00 7.09 -0.08 17 0 608 0
30DEC26 85.00 P 0.00 0.00 0.00 9.07 -0.07 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 10.88 -0.05 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 13.05 -0.46 19 0 23 0
30DEC26 92.50 P 16.78 16.78 16.78 15.77 -0.07 22 30 102 +30
30DEC26 95.00 P 19.15 19.15 19.15 18.15 -0.09 24 60 128 +60
30DEC26 97.50 P 0.00 0.00 0.00 20.59 -0.11 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 23.05 -0.15 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.54 -0.16 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.05 -0.18 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.57 -0.17 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.11 -0.19 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.65 -0.20 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.19 -0.09 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.74 -0.02 40 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.20 17 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.21 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 -0.21 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.19 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.15 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 -0.07 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.35 +0.08 16 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.34 16 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 +0.49 16 0 49 0
30MAR27 70.00 P 1.55 1.58 1.55 1.54 +0.58 16 20 134 +20
30MAR27 72.50 P 2.35 2.35 2.35 2.27 +0.59 16 2 62 +2
30MAR27 75.00 P 0.00 0.00 0.00 3.19 +0.53 16 0 517 0
30MAR27 77.50 P 0.00 0.00 0.00 4.34 +0.42 16 0 87 0
30MAR27 80.00 P 0.00 0.00 0.00 5.70 +0.26 16 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 7.29 +0.11 16 0 9 0
30MAR27 85.00 P 10.30 10.30 10.30 9.31 +0.06 17 2 9 -1
30MAR27 87.50 P 0.00 0.00 0.00 11.12 -0.33 17 0 2 0
30MAR27 90.00 P 14.54 14.54 14.54 13.69 -0.05 20 6 39 -6
30MAR27 92.50 P 0.00 0.00 0.00 16.02 -0.09 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.40 -0.12 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.83 -0.15 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.28 +0.02 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.76 -0.19 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.27 +0.04 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.78 -0.11 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.30 -0.05 32 0 20 0
TOTAL PUT 5,744 100,235 +3,504
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$ 7.08
29APR26 4.90 C 0.00 0.00 0.00 2.20 -0.04 70 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.08 -0.05 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 -0.03 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 -0.05 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 -0.05 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 -0.04 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.05 22 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 48 0
29APR26 7.25 C 0.10 0.10 0.10 0.11 -0.01 22 13 383 0
29APR26 7.50 C 0.04 0.04 0.04 0.04 -0.01 21 9 1,609 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 906 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,338 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2,066 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.20 -0.04 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 -0.05 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.86 -0.05 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.60 -0.06 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.04 23 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 0.19 -0.02 22 0 310 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 1,263 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 0.00 23 0 1,389 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,117 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 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 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.04 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.05 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.05 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.06 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.03 23 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.02 22 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 136 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 668 0
29JUN26 8.00 C 0.05 0.06 0.05 0.05 0.00 23 10 759 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 0.00 23 1 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 995 0
29JUN26 9.00 C 0.00 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 29 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.20 -0.06 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 -0.05 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.86 -0.05 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.12 -0.06 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30JUL26 7.50 C 0.17 0.17 0.17 0.18 -0.01 23 10 12 +10
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 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 4.90 C 0.00 0.00 0.00 2.20 -0.06 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.05 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.02 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.03 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.03 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.02 25 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.02 25 0 254 0
29SEP26 8.00 C 0.15 0.15 0.15 0.19 -0.01 26 8 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.06 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.05 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.05 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.04 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.06 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.03 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.02 24 0 9 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.02 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 366 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 -0.06 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 -0.05 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.05 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.05 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.04 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.02 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 40 0
30MAR27 8.25 C 0.24 0.24 0.24 0.28 -0.02 23 5 56 +5
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
TOTAL CALL 56 26,361 +15
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 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 92 0
29APR26 6.75 P 0.06 0.06 0.06 0.06 +0.01 24 11 373 +10
29APR26 7.00 P 0.14 0.15 0.13 0.13 +0.01 22 97 643 +54
29APR26 7.25 P 0.29 0.29 0.29 0.26 +0.02 21 1 859 -1
29APR26 7.50 P 0.48 0.48 0.48 0.46 +0.04 23 1 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.06 29 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.95 +0.07 36 0 1,454 0
29APR26 8.25 P 0.00 0.00 0.00 1.21 +0.05 45 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.94 +0.06 55 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 +0.07 74 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.42 +0.04 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 45 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 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 6.25 P 0.03 0.03 0.03 0.02 0.00 22 30 143 +30
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 220 0
28MAY26 6.75 P 0.11 0.12 0.11 0.11 +0.01 22 41 285 +40
28MAY26 7.00 P 0.19 0.21 0.19 0.20 +0.02 22 28 1,040 +28
28MAY26 7.25 P 0.35 0.35 0.35 0.33 +0.02 22 1 1,114 -1
28MAY26 7.50 P 0.00 0.00 0.00 0.52 +0.05 24 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.04 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.95 +0.06 26 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.21 +0.05 33 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.44 +0.02 33 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.69 +0.06 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.94 +0.06 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 +0.06 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 +0.06 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 +0.07 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.94 +0.06 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.44 +0.06 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 1 33 +1
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 4 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 60 0
29JUN26 6.50 P 0.12 0.12 0.12 0.12 +0.02 22 54 296 +50
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.02 22 1 195 0
29JUN26 7.00 P 0.32 0.32 0.32 0.32 +0.03 22 600 1,025 -205
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.03 22 0 1,113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.03 22 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.04 23 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 +0.04 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.06 25 0 144 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 +0.02 26 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 +0.06 29 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 +0.05 29 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 +0.06 32 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.07 35 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.05 34 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.05 27 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.07 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 +0.05 40 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.53 +0.06 45 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.03 +0.06 50 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.53 +0.05 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.03 +0.06 58 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.52 +0.06 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.02 +0.06 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.52 +0.06 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.02 +0.07 68 0 40 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 0.03 +0.01 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 5 0
30JUL26 6.50 P 0.16 0.16 0.16 0.15 +0.01 21 7 7 +7
30JUL26 6.75 P 0.23 0.23 0.23 0.24 +0.02 22 2 2 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 +0.02 21 0 30 0
30JUL26 7.50 P 0.67 0.67 0.67 0.69 +0.03 22 155 185 +155
30JUL26 7.75 P 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.04 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.81 +0.06 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.06 +0.06 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.30 +0.06 29 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 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 27 0 865 0
29SEP26 6.50 P 0.31 0.31 0.31 0.29 +0.01 26 150 467 +150
29SEP26 6.75 P 0.44 0.44 0.44 0.40 +0.02 26 25 188 +25
29SEP26 7.00 P 0.56 0.57 0.55 0.53 +0.02 27 504 1,230 +474
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.03 27 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.03 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.03 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.04 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 +0.04 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.04 30 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.04 31 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.04 32 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.05 35 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 +0.04 36 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 +0.04 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 +0.05 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 +0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.05 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.17 +0.04 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.68 +0.06 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.18 +0.06 67 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.67 +0.06 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.17 +0.07 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.66 +0.06 74 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 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 24 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 0.00 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.01 25 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.01 25 0 150 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.02 25 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.03 25 0 62 0
30DEC26 7.50 P 1.00 1.01 1.00 0.90 +0.02 25 4 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.03 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.03 26 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.04 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.04 28 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.04 31 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.04 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.05 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 +0.05 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 +0.05 44 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 +0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.68 +0.06 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 24 0 9 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.01 24 0 49 0
30MAR27 6.50 P 0.42 0.42 0.42 0.41 +0.02 24 5 313 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.02 24 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 79 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.02 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.04 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.04 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.04 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.05 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.04 32 0 0 0
TOTAL PUT 1,722 28,266 +824
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$ 11.92
29APR26 8.25 C 0.00 0.00 0.00 3.71 0.00 73 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.46 +0.05 68 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.22 +0.06 67 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.96 +0.01 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.72 +0.02 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 +0.02 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 -0.01 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.94 +0.03 27 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.45 +0.03 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.58 +0.03 24 0 291 0
29APR26 12.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 364 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 0.00 23 0 705 0
29APR26 13.00 C 0.04 0.04 0.04 0.04 0.00 24 200 403 -147
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.73 +0.02 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.49 +0.04 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.24 +0.02 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.99 +0.03 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.74 +0.02 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.48 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.21 -0.02 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 +0.03 24 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.07 +0.02 24 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.71 +0.03 24 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 571 0
28MAY26 12.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 709 0
28MAY26 13.00 C 0.11 0.11 0.11 0.12 +0.01 23 100 479 +14
28MAY26 13.50 C 0.05 0.05 0.05 0.06 0.00 24 200 583 +130
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 0.00 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 4.26 +0.03 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 +0.03 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.76 +0.02 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 +0.02 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 +0.03 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 +0.03 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 +0.03 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.30 +0.02 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.01 +0.02 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.57 +0.02 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.04 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.85 +0.04 25 0 55 0
29JUN26 12.00 C 0.00 0.00 0.00 0.56 +0.03 24 0 343 0
29JUN26 12.50 C 0.33 0.33 0.33 0.36 +0.02 24 20 645 +20
29JUN26 13.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 249 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.27 +0.02 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.03 +0.03 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.78 +0.03 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.54 +0.02 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.30 +0.02 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.02 +0.02 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30JUL26 12.50 C 0.39 0.39 0.39 0.40 +0.01 25 20 20 +20
30JUL26 13.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 3.76 +0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 +0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 +0.02 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 +0.03 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 +0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 +0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 +0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 +0.01 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.64 +0.01 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 0.00 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 0.00 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 0.00 25 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.01 25 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 0.00 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 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 3.76 +0.02 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 +0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 +0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.04 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 +0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 +0.03 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.36 +0.03 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 +0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 0.00 25 0 464 0
30DEC26 12.00 C 0.87 0.87 0.85 0.89 0.00 25 42 169 +27
30DEC26 12.50 C 0.00 0.00 0.00 0.71 0.00 25 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 0.00 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 0.00 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.77 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.53 +0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.30 +0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 +0.04 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 +0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 0.00 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.86 0.00 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.56 -0.01 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 0.00 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.01 25 0 30 0
30MAR27 12.50 C 0.86 0.86 0.86 0.87 -0.01 25 52 463 +52
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 0.49 +0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
TOTAL CALL 634 11,984 +116
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 336 0
29APR26 11.50 P 0.16 0.16 0.14 0.14 -0.01 24 87 620 -1
29APR26 12.00 P 0.34 0.34 0.32 0.34 -0.01 23 2 707 -2
29APR26 12.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 432 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 -0.03 23 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 -0.03 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 24 0 500 0
28MAY26 11.00 P 0.12 0.12 0.12 0.12 0.00 24 10 237 +10
28MAY26 11.50 P 0.26 0.26 0.26 0.25 -0.01 24 1 195 -1
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 815 0
28MAY26 12.50 P 0.75 0.75 0.75 0.78 -0.01 23 30 550 -30
28MAY26 13.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.61 -0.02 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.58 -0.03 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 38 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 33 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 28 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 0.00 24 0 275 0
29JUN26 11.50 P 0.34 0.36 0.34 0.36 0.00 24 25 330 +5
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 455 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 -0.02 24 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.02 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 -0.02 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30JUL26 11.00 P 0.41 0.41 0.41 0.42 -0.01 25 1 1 +1
30JUL26 11.50 P 0.64 0.64 0.64 0.64 -0.02 25 30 30 +30
30JUL26 12.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.64 -0.02 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.49 -0.03 23 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.95 -0.04 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.02 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.02 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.03 27 0 1,030 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 -0.02 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.03 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 -0.09 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 -0.04 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 -0.03 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 -0.03 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 -0.03 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.99 -0.03 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.48 -0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.97 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.01 27 0 19 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 -0.01 27 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.05 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 -0.01 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.08 -0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.54 -0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.02 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.50 -0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.98 -0.03 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.01 26 0 13 0
30MAR27 9.50 P 0.37 0.37 0.37 0.32 -0.01 26 1 20 -1
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.01 26 0 2 0
30MAR27 10.00 P 0.51 0.51 0.51 0.47 -0.01 26 1 55 -1
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 -0.02 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 -0.07 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 0.00 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.25 -0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 -0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.12 -0.03 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.57 -0.04 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 -0.03 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.51 -0.03 29 0 0 0
TOTAL PUT 188 10,914 +10
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$ 60.75
29APR26 42.00 C 0.00 0.00 0.00 18.82 -0.36 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.83 -0.30 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.83 -0.21 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.83 -0.22 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.83 -0.24 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.83 -0.26 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.78 -0.31 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.84 -0.26 29 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.85 -0.40 30 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 8.39 -0.21 28 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 6.05 -0.20 28 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 4.01 -0.13 29 0 970 0
29APR26 60.00 C 2.58 2.58 2.13 2.29 -0.12 27 48 1,562 0
29APR26 62.50 C 1.31 1.31 1.31 1.16 -0.10 27 2 683 +1
29APR26 65.00 C 0.64 0.64 0.46 0.52 -0.07 28 85 1,368 +64
29APR26 67.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 500 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 29 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.83 -0.49 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.89 -0.45 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.93 -0.44 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.83 -0.57 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.82 -0.61 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.01 -0.47 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.96 -0.57 25 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 8.78 -0.17 31 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 6.70 -0.14 31 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 4.75 -0.16 30 0 163 0
28MAY26 60.00 C 3.46 3.49 3.11 3.44 +0.08 32 57 156 -57
28MAY26 62.50 C 2.24 2.34 1.95 2.20 -0.01 31 37 773 +12
28MAY26 65.00 C 1.46 1.46 1.46 1.39 -0.01 31 3 905 0
28MAY26 67.50 C 0.00 0.00 0.00 0.84 -0.03 31 0 835 0
28MAY26 70.00 C 0.49 0.49 0.49 0.48 -0.02 31 7 153 0
28MAY26 72.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 32 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 35 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.87 -0.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.88 -0.33 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.88 -0.34 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.75 -0.47 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.75 -0.48 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.77 -0.50 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.78 -0.48 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.82 -0.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.83 -0.46 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.85 -0.47 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.89 -0.45 0 0 2 0
29JUN26 46.00 C 14.65 14.65 14.65 14.95 -0.42 32 2 12 -2
29JUN26 47.00 C 0.00 0.00 0.00 13.94 -0.46 28 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.99 -0.45 30 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.01 -0.48 29 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.99 -0.57 26 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 8.82 -0.19 30 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.78 -0.17 30 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 5.01 -0.13 30 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 3.53 -0.11 29 0 111 0
29JUN26 62.50 C 2.63 2.63 2.63 2.42 -0.10 29 13 437 +13
29JUN26 65.00 C 0.00 0.00 0.00 1.61 -0.08 29 0 1,654 0
29JUN26 67.50 C 0.00 0.00 0.00 1.07 -0.07 30 0 1,679 0
29JUN26 70.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 603 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.03 30 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 0.00 30 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 30 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 0.00 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 15.92 -0.42 28 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.95 -0.42 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.97 -0.43 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.00 -0.44 29 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.06 -0.43 29 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.13 -0.43 29 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.94 -0.21 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.98 -0.21 29 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 5.31 -0.14 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 3.91 -0.13 29 0 13 0
30JUL26 62.50 C 0.00 0.00 0.00 2.84 -0.10 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 1.45 -0.09 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.99 -0.09 29 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 63 0
30JUL26 77.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.89 -0.37 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.90 -0.37 27 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.91 -0.38 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.92 -0.40 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.92 -0.42 25 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.95 -0.43 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.97 -0.48 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.00 -0.53 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.07 -0.56 25 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 11.33 -0.42 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 9.24 -0.34 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 7.46 -0.36 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.94 -0.37 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.56 -0.32 27 0 186 0
29SEP26 62.50 C 3.88 3.88 3.88 3.52 -0.32 27 30 162 +30
29SEP26 65.00 C 0.00 0.00 0.00 2.72 -0.27 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.06 -0.24 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.58 -0.17 28 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.19 -0.14 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.63 -0.14 28 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.45 -0.12 28 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.10 28 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.92 -0.35 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.94 -0.35 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.98 -0.34 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.92 -0.44 21 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.95 -0.48 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.97 -0.55 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.16 -0.48 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.37 -0.41 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.56 -0.37 25 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 9.89 -0.21 27 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 8.28 -0.20 27 0 644 0
30DEC26 57.50 C 6.27 6.27 6.27 6.66 -0.40 26 30 219 +30
30DEC26 60.00 C 0.00 0.00 0.00 5.48 -0.16 26 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 4.46 -0.14 26 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 3.59 -0.13 26 0 951 0
30DEC26 67.50 C 0.00 0.00 0.00 2.89 -0.11 26 0 69 0
30DEC26 70.00 C 0.00 0.00 0.00 2.30 -0.10 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.81 -0.08 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.05 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 -0.05 27 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.17 -0.24 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.29 -0.24 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.46 -0.24 27 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.64 -0.24 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.86 -0.24 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.12 -0.24 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.38 -0.25 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.71 -0.23 27 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 9.20 -0.22 27 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 7.85 -0.20 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.65 -0.18 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.57 -0.18 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.69 -0.15 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.91 -0.13 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.22 -0.11 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.67 -0.11 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.19 -0.09 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.78 -0.08 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.18 -0.05 27 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
TOTAL CALL 314 26,429 +91
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 34 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
29APR26 52.50 P 0.20 0.20 0.20 0.05 0.00 28 20 603 0
29APR26 55.00 P 0.30 0.39 0.30 0.21 +0.01 28 12 704 +12
29APR26 57.50 P 0.66 0.83 0.66 0.65 +0.04 29 50 1,147 +20
29APR26 60.00 P 1.28 1.65 1.28 1.49 +0.08 28 107 1,308 +25
29APR26 62.50 P 2.60 2.98 2.58 2.81 +0.04 27 100 647 +20
29APR26 65.00 P 5.05 5.07 5.05 4.70 +0.07 28 45 568 -21
29APR26 67.50 P 0.00 0.00 0.00 7.09 +0.38 34 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 9.27 +0.20 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.10 +0.55 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.47 +0.42 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.25 +0.70 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.36 +0.31 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.82 +0.27 60 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.43 +0.38 72 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.78 +0.23 64 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.61 +0.56 91 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 32 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 150 0
28MAY26 50.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 196 0
28MAY26 52.50 P 0.00 0.00 0.00 0.62 +0.08 32 0 276 0
28MAY26 55.00 P 0.00 0.00 0.00 1.22 +0.12 32 0 167 0
28MAY26 57.50 P 2.22 2.22 2.22 2.04 +0.06 31 30 340 -30
28MAY26 60.00 P 3.07 3.31 3.07 3.26 +0.09 31 43 366 +43
28MAY26 62.50 P 0.00 0.00 0.00 4.75 +0.02 30 0 436 0
28MAY26 65.00 P 0.00 0.00 0.00 6.64 +0.06 31 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 8.73 +0.24 31 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.28 +0.57 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.48 +0.39 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.08 +0.59 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.41 +0.48 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.87 +0.50 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.48 +0.63 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.78 +0.49 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.32 +0.52 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.74 +0.58 58 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 0.00 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 0.00 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 325 0
29JUN26 48.00 P 0.55 0.55 0.55 0.26 +0.02 30 12 198 -3
29JUN26 49.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 356 0
29JUN26 52.50 P 1.05 1.05 1.04 0.93 +0.04 30 4 480 +2
29JUN26 55.00 P 1.63 1.63 1.63 1.64 +0.07 30 4 256 -4
29JUN26 57.50 P 2.65 2.65 2.65 2.61 +0.10 30 1 292 +1
29JUN26 60.00 P 0.00 0.00 0.00 3.81 +0.10 30 0 334 0
29JUN26 62.50 P 5.08 5.08 5.04 5.31 +0.06 30 26 360 0
29JUN26 65.00 P 0.00 0.00 0.00 7.11 +0.10 30 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 9.05 +0.19 30 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 11.37 +0.39 32 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 13.78 +0.60 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.12 +0.52 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.41 +0.42 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.87 +0.45 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.48 +0.60 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.79 +0.46 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.32 +0.52 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.75 +0.48 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.32 0.00 29 0 50 0
30JUL26 48.00 P 0.64 0.64 0.64 0.42 0.00 29 30 60 +30
30JUL26 49.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.70 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 2.01 +0.03 29 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 3.01 +0.03 29 0 30 0
30JUL26 60.00 P 0.00 0.00 0.00 4.23 +0.02 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 5.73 +0.04 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.48 +0.07 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.33 +0.14 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.40 +0.16 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.78 +0.35 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.12 +0.41 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.41 +0.35 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.87 +0.41 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.48 +0.59 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.06 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 -0.08 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.74 -0.08 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 -0.09 28 0 43 0
29SEP26 50.00 P 1.44 1.44 1.44 1.12 -0.09 28 2 73 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.75 -0.12 28 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 2.61 -0.12 28 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 3.69 -0.12 29 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 4.99 -0.11 29 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 6.42 -0.17 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.23 -0.04 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.12 +0.29 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.17 +0.04 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.34 +0.12 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 16.62 +0.23 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.99 +0.36 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.42 +0.50 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.89 +0.50 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.32 +0.55 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.74 +0.58 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.16 +0.58 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 155 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.96 +0.03 27 0 30 0
30DEC26 48.00 P 1.43 1.43 1.43 1.16 +0.04 27 2 888 +2
30DEC26 49.00 P 0.00 0.00 0.00 1.36 +0.04 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.63 +0.05 27 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 2.36 +0.06 27 0 291 0
30DEC26 55.00 P 0.00 0.00 0.00 3.29 +0.09 27 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 4.40 +0.10 27 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 5.71 +0.13 28 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 7.20 +0.15 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 8.85 +0.41 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 10.69 +0.48 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 12.67 +0.20 29 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 14.76 +0.24 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.94 +0.30 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.24 +0.31 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.60 +0.53 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.02 +0.59 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.40 +0.55 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.79 +0.57 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.19 +0.57 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.16 +0.04 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.57 +0.05 27 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 1.83 +0.05 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 +0.06 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.88 +0.07 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.84 +0.09 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.97 +0.12 27 0 0 0
30MAR27 60.00 P 6.00 6.00 6.00 6.24 +0.13 27 1 5 0
30MAR27 62.50 P 0.00 0.00 0.00 7.66 +0.15 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.26 +0.16 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.99 +0.18 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.83 +0.21 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.79 +0.20 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.94 +0.30 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.24 +0.31 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.60 +0.53 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.02 +0.59 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.40 +0.55 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.79 +0.57 33 0 0 0
TOTAL PUT 489 17,844 +99
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$ 45.36
29APR26 30.00 C 0.00 0.00 0.00 15.41 -0.23 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.41 -0.23 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.42 -0.22 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.42 -0.23 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.42 -0.23 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.42 -0.23 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.42 -0.23 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.43 -0.21 29 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.43 -0.46 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.44 -0.22 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.46 -0.22 24 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 4.50 -0.21 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.60 -0.19 24 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 2.76 -0.17 24 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 2.07 -0.11 25 0 60 0
29APR26 45.00 C 1.22 1.22 1.14 1.43 -0.09 24 8 119 +2
29APR26 46.00 C 0.72 0.75 0.72 0.92 -0.06 23 45 218 +45
29APR26 47.00 C 0.51 0.51 0.43 0.58 -0.05 24 31 272 -16
29APR26 48.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 126 0
29APR26 49.00 C 0.16 0.16 0.16 0.20 -0.01 24 10 189 0
29APR26 50.00 C 0.10 0.10 0.10 0.11 0.00 24 15 136 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 0.00 24 0 93 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.49 -0.32 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.42 -0.42 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.43 -0.44 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.53 -0.36 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.57 -0.23 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.52 -0.34 16 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.77 -0.20 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.94 -0.19 24 0 96 0
28MAY26 43.00 C 2.93 2.93 2.93 3.19 -0.17 24 22 135 +22
28MAY26 44.00 C 0.00 0.00 0.00 2.55 -0.13 25 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 1.95 -0.11 24 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 1.44 -0.08 24 0 68 0
28MAY26 47.00 C 0.93 0.93 0.93 1.04 -0.08 24 2 151 +2
28MAY26 48.00 C 0.71 0.71 0.66 0.74 -0.10 24 11 147 +3
28MAY26 49.00 C 0.00 0.00 0.00 0.54 -0.06 24 0 157 0
28MAY26 50.00 C 0.36 0.36 0.36 0.37 -0.04 24 5 268 0
28MAY26 52.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 25 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.44 -0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.44 -0.23 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.45 -0.23 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.45 -0.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.46 -0.23 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.46 -0.23 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.46 -0.23 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.47 -0.26 38 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 14.47 -0.35 31 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.47 -0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.48 -0.23 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.48 -0.38 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.49 -0.38 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.50 -0.40 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.52 -0.41 25 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.55 -0.40 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 6.61 -0.21 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.70 -0.20 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.84 -0.18 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.04 -0.17 25 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 3.32 -0.14 25 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 2.72 -0.06 25 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.15 -0.07 25 0 108 0
29JUN26 46.00 C 0.00 0.00 0.00 1.67 -0.01 25 0 49 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.02 25 0 58 0
29JUN26 48.00 C 0.00 0.00 0.00 0.97 -0.05 25 0 239 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 -0.03 25 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 107 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 0.00 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 0.00 25 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.49 -0.38 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.50 -0.40 24 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.53 -0.40 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.58 -0.40 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.65 -0.22 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.77 -0.21 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.94 -0.20 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.18 -0.18 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.49 -0.16 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.94 -0.08 25 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.40 -0.07 25 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 1.92 -0.08 24 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 1.57 -0.05 25 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 1.24 -0.06 25 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 0.98 -0.06 25 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.77 -0.06 25 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 18.46 -0.23 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.46 -0.23 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.46 -0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.47 -0.26 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.47 -0.35 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.47 -0.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.48 -0.23 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.48 -0.38 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.49 -0.38 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.53 -0.37 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.60 -0.37 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 7.58 -0.40 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.83 -0.22 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.03 -0.20 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.28 -0.19 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.60 -0.18 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.99 -0.17 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.34 -0.15 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 -0.14 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.45 -0.12 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 -0.12 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 -0.10 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 -0.08 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 -0.06 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 -0.05 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.02 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 26 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 15.47 -0.26 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.47 -0.35 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.48 -0.27 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.49 -0.23 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.51 -0.35 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.56 -0.31 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 -0.27 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.60 -0.44 21 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.90 -0.26 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 -0.15 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 -0.20 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.73 -0.18 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.18 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 4.58 -0.15 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.91 -0.16 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 -0.13 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 -0.12 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.12 23 0 22 0
30DEC26 48.00 C 2.31 2.31 2.31 2.36 -0.10 23 15 35 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.12 -0.04 24 0 11 0
30DEC26 50.00 C 1.79 1.79 1.79 1.87 0.00 24 15 32 +15
30DEC26 52.50 C 0.00 0.00 0.00 1.33 -0.05 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.05 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.66 -0.22 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.80 -0.21 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.98 -0.21 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.21 -0.20 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.51 -0.18 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.82 -0.19 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.22 -0.17 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.62 -0.16 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -0.15 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.50 -0.08 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.04 -0.09 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.62 -0.08 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.24 -0.08 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 -0.05 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.57 -0.06 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 -0.03 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.78 -0.04 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 -0.04 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.93 -0.03 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 179 5,412 +88
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 0.07 0.08 0.07 0.01 0.00 24 21 29 +16
29APR26 40.00 P 0.12 0.12 0.10 0.03 +0.01 24 16 59 +15
29APR26 41.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 80 0
29APR26 42.00 P 0.24 0.24 0.24 0.17 +0.04 24 15 116 0
29APR26 43.00 P 0.42 0.42 0.41 0.34 +0.07 24 30 189 -20
29APR26 44.00 P 0.77 0.77 0.66 0.61 +0.10 24 16 298 +1
29APR26 45.00 P 1.06 1.06 1.03 1.00 +0.13 24 20 192 -15
29APR26 46.00 P 1.50 1.76 1.50 1.47 +0.09 23 55 182 +8
29APR26 47.00 P 0.00 0.00 0.00 2.12 +0.11 23 0 132 0
29APR26 48.00 P 0.00 0.00 0.00 2.92 +0.21 24 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 3.78 +0.22 24 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.69 +0.22 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 7.14 +0.22 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.14 +0.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.64 +0.22 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.14 +0.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.64 +0.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.14 +0.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.64 +0.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.14 +0.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 122 0
28MAY26 40.00 P 0.47 0.47 0.47 0.34 +0.04 25 1 47 0
28MAY26 41.00 P 0.00 0.00 0.00 0.55 +0.06 25 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 0.83 +0.07 25 0 116 0
28MAY26 43.00 P 0.00 0.00 0.00 1.21 +0.10 25 0 117 0
28MAY26 44.00 P 0.00 0.00 0.00 1.67 +0.11 25 0 292 0
28MAY26 45.00 P 2.45 2.45 2.45 2.20 +0.10 24 15 329 0
28MAY26 46.00 P 3.12 3.12 3.12 2.82 +0.10 24 15 414 0
28MAY26 47.00 P 3.84 3.84 3.84 3.53 +0.10 24 4 253 0
28MAY26 48.00 P 0.00 0.00 0.00 4.33 +0.20 24 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 5.17 +0.21 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 6.06 +0.22 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.66 +0.48 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.09 +0.46 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.32 +0.24 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.81 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.30 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.79 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.28 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.77 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.27 +0.25 43 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 38 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 28 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 0.02 +0.01 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 +0.10 25 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 1.22 +0.12 25 0 68 0
29JUN26 43.00 P 0.00 0.00 0.00 1.61 +0.12 25 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 2.07 +0.11 25 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 2.60 +0.12 25 0 163 0
29JUN26 46.00 P 3.42 3.42 3.42 3.21 +0.12 24 8 172 -8
29JUN26 47.00 P 0.00 0.00 0.00 3.89 +0.13 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 4.65 +0.22 25 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 5.45 +0.23 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.28 +0.23 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 8.78 +0.50 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.23 +0.58 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.68 +0.60 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.10 +0.53 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.30 +0.24 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.79 +0.24 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.28 +0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.77 +0.24 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.27 +0.25 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.61 +0.04 25 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.85 +0.06 25 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 1.15 +0.08 25 0 17 0
30JUL26 42.00 P 0.00 0.00 0.00 1.51 +0.09 25 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.91 +0.09 25 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.37 +0.10 25 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.90 +0.11 24 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.49 +0.11 24 0 15 0
30JUL26 47.00 P 4.41 4.41 4.41 4.17 +0.12 24 7 7 +7
30JUL26 48.00 P 0.00 0.00 0.00 4.88 +0.18 24 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.65 +0.19 24 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.46 +0.20 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.89 +0.49 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.26 +0.55 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.77 +0.59 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.23 - 40 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 18.31 - 25 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 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.04 +0.06 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.07 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.66 +0.07 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.07 +0.09 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.52 +0.11 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.01 +0.11 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 +0.11 26 0 50 0
29SEP26 46.00 P 4.22 4.22 4.22 4.18 +0.14 26 9 9 +9
29SEP26 47.00 P 0.00 0.00 0.00 4.70 +0.15 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 +0.17 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 6.10 +0.17 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.87 +0.18 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.19 +0.27 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.48 +0.40 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.88 +0.48 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.23 +0.44 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.47 +0.17 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.93 +0.23 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.29 +0.25 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.77 +0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.27 +0.25 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 +0.04 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 +0.06 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 +0.08 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 +0.08 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.07 +0.09 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.49 +0.11 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.92 +0.09 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 3.41 +0.10 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 +0.09 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 +0.12 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 5.10 +0.02 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 +0.19 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 6.46 +0.19 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.19 +0.01 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.44 +0.22 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.48 +0.40 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.88 +0.48 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 +0.44 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 +0.25 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.93 +0.23 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.29 +0.25 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.77 +0.24 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.27 +0.25 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.86 +0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.09 +0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.37 +0.09 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.65 +0.08 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.98 +0.09 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.34 +0.08 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.72 +0.07 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 +0.09 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.67 +0.06 23 0 15 0
30MAR27 45.00 P 4.37 4.39 4.29 4.22 +0.10 23 45 46 +45
30MAR27 46.00 P 0.00 0.00 0.00 4.87 +0.13 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.52 +0.16 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.06 +0.22 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.74 +0.23 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.46 +0.24 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.44 +0.22 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.48 +0.27 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.88 +0.45 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.23 +0.44 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.55 +0.25 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.93 +0.23 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.29 +0.25 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.77 +0.24 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.27 +0.25 26 0 0 0
TOTAL PUT 277 5,852 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 25.00
29APR26 16.00 C 0.00 0.00 0.00 9.03 -0.24 58 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.54 -0.22 65 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.04 -0.21 60 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.53 -0.24 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.06 -0.27 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.58 -0.20 61 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 6.08 -0.24 56 0 25 0
29APR26 19.50 C 5.65 5.65 5.65 5.61 -0.21 56 15 30 +15
29APR26 20.00 C 5.21 5.21 5.21 5.14 -0.24 56 15 30 +15
29APR26 21.00 C 4.28 4.28 4.28 4.21 -0.18 52 15 25 +15
29APR26 22.00 C 3.42 3.42 3.42 3.31 -0.18 48 1 16 0
29APR26 23.00 C 2.66 2.66 2.66 2.54 -0.11 48 20 50 +8
29APR26 24.00 C 1.89 1.89 1.89 1.83 -0.11 46 8 219 0
29APR26 25.00 C 1.26 1.26 1.10 1.25 -0.09 45 120 1,005 +16
29APR26 26.00 C 0.77 0.80 0.70 0.80 -0.06 44 1,210 1,477 +715
29APR26 27.00 C 0.45 0.48 0.41 0.48 -0.05 43 124 949 +60
29APR26 28.00 C 0.26 0.27 0.22 0.28 -0.03 42 171 1,303 +5
29APR26 29.00 C 0.13 0.13 0.13 0.15 -0.02 42 28 2,855 -28
29APR26 30.00 C 0.08 0.08 0.08 0.08 -0.01 42 71 2,270 +1
29APR26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1,206 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2,004 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,535 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,006 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 9.09 -0.28 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.61 -0.25 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.12 -0.31 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.65 -0.32 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.22 -0.27 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.77 -0.24 58 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 6.34 -0.16 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.89 -0.13 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.38 -0.21 52 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.52 -0.15 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.71 -0.18 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.00 -0.09 47 0 45 0
28MAY26 24.00 C 0.00 0.00 0.00 2.36 -0.08 46 0 101 0
28MAY26 25.00 C 1.75 1.79 1.75 1.79 -0.09 44 82 654 +67
28MAY26 26.00 C 1.36 1.39 1.29 1.37 -0.05 44 45 524 +30
28MAY26 27.00 C 0.99 1.02 0.98 0.98 -0.06 43 1,092 1,526 +759
28MAY26 28.00 C 0.73 0.73 0.72 0.72 -0.03 43 20 541 0
28MAY26 29.00 C 0.50 0.51 0.45 0.51 -0.03 43 172 599 +88
28MAY26 30.00 C 0.36 0.36 0.34 0.35 -0.04 43 1,116 1,905 +771
28MAY26 31.00 C 0.00 0.00 0.00 0.24 -0.03 43 3 2,235 0
28MAY26 32.00 C 0.16 0.16 0.16 0.15 -0.03 42 10 1,234 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 2,848 0
28MAY26 34.00 C 0.09 0.09 0.09 0.06 -0.02 41 1 861 -1
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 752 0
28MAY26 36.00 C 0.06 0.06 0.06 0.03 0.00 43 90 502 +76
28MAY26 37.00 C 0.05 0.05 0.05 0.02 0.00 43 90 480 0
28MAY26 38.00 C 0.04 0.04 0.04 0.01 0.00 42 45 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 44.00 C 0.01 0.01 0.01 0.01 0.00 54 30 64 +30
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 15.07 -0.38 76 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 14.56 -0.42 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.07 -0.43 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.58 -0.39 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.09 -0.41 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.68 -0.34 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.10 -0.43 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.62 -0.42 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.14 -0.40 62 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.64 -0.43 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.17 -0.41 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.69 -0.24 58 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.22 -0.40 57 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.73 -0.41 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.27 -0.40 54 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 7.80 -0.40 52 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.35 -0.38 52 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 6.90 -0.36 51 0 50 0
29JUN26 19.00 C 6.34 6.34 6.34 6.45 -0.31 50 5 74 -4
29JUN26 19.50 C 0.00 0.00 0.00 6.14 -0.17 54 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.62 -0.28 49 0 485 0
29JUN26 21.00 C 5.03 5.03 5.03 4.82 -0.21 48 1 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.09 -0.26 47 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 3.37 -0.15 45 0 1,460 0
29JUN26 24.00 C 2.70 2.70 2.70 2.78 -0.07 45 15 292 +15
29JUN26 25.00 C 2.18 2.26 2.09 2.24 -0.07 44 1,116 1,582 +860
29JUN26 26.00 C 1.73 1.83 1.73 1.80 -0.05 44 45 788 0
29JUN26 27.00 C 1.36 1.46 1.36 1.41 -0.05 43 57 2,866 -26
29JUN26 28.00 C 1.08 1.15 1.08 1.10 -0.04 43 17 3,351 +16
29JUN26 29.00 C 0.87 0.87 0.87 0.86 -0.03 43 13 1,125 +8
29JUN26 30.00 C 0.64 0.64 0.64 0.66 -0.01 43 20 7,136 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 850 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 691 0
29JUN26 33.00 C 0.27 0.29 0.27 0.27 +0.01 42 111 976 +10
29JUN26 34.00 C 0.25 0.25 0.24 0.20 +0.02 42 215 1,247 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 2,246 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 1,529 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 145 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
30JUL26 16.00 C 0.00 0.00 0.00 9.27 -0.35 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.80 -0.34 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.33 -0.34 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.88 -0.32 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.44 -0.29 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.95 -0.31 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.52 -0.29 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.14 -0.21 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.68 -0.26 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.93 -0.16 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.18 -0.17 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.48 -0.13 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.90 -0.10 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.41 -0.05 45 0 15 0
30JUL26 26.00 C 1.93 2.04 1.93 1.99 -0.04 44 45 142 +30
30JUL26 27.00 C 1.66 1.67 1.64 1.61 -0.05 44 31 31 +16
30JUL26 28.00 C 1.35 1.36 1.31 1.30 -0.05 44 130 148 +115
30JUL26 29.00 C 0.00 0.00 0.00 1.04 -0.04 44 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.83 -0.02 44 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 46 0
30JUL26 33.00 C 0.42 0.42 0.42 0.40 0.00 43 4 5 +4
30JUL26 34.00 C 0.00 0.00 0.00 0.30 0.00 42 0 2 0
30JUL26 35.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 3 0
30JUL26 37.00 C 0.22 0.22 0.22 0.14 +0.01 42 10 10 +10
29SEP26 14.50 C 0.00 0.00 0.00 10.70 -0.37 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.22 -0.36 55 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.75 -0.31 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.29 -0.33 53 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.83 -0.31 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.38 -0.29 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.95 -0.25 50 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.49 -0.26 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.06 -0.23 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.63 -0.28 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.25 -0.20 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 5.88 -0.17 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.14 -0.22 46 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 -0.21 44 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 -0.06 44 0 144 0
29SEP26 24.00 C 3.27 3.27 3.27 3.37 -0.02 45 15 296 +15
29SEP26 25.00 C 2.86 2.86 2.85 2.87 -0.10 44 170 1,169 +170
29SEP26 26.00 C 2.47 2.49 2.47 2.46 -0.05 44 181 1,181 +152
29SEP26 27.00 C 2.13 2.13 2.02 2.11 -0.05 44 91 3,572 +90
29SEP26 28.00 C 1.76 1.76 1.76 1.80 -0.04 44 95 1,867 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.04 43 0 557 0
29SEP26 30.00 C 1.30 1.30 1.30 1.30 -0.02 43 1 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 -0.01 43 0 355 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 +0.01 43 0 1,032 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 +0.01 43 0 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 +0.02 43 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 737 0
29SEP26 39.00 C 0.34 0.34 0.34 0.27 +0.03 43 10 178 0
29SEP26 40.00 C 0.31 0.31 0.31 0.22 +0.02 43 5 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 9.29 -0.33 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.87 -0.28 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.38 -0.30 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.99 -0.26 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.58 -0.26 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.21 -0.21 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.82 -0.24 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.44 -0.24 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.08 -0.23 42 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 5.44 -0.13 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.81 -0.15 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 -0.12 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 -0.07 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.37 -0.03 41 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.12 41 0 406 0
30DEC26 27.00 C 2.58 2.58 2.55 2.65 -0.02 41 16 418 0
30DEC26 28.00 C 0.00 0.00 0.00 2.38 -0.07 42 0 155 0
30DEC26 29.00 C 2.06 2.08 2.06 2.12 +0.03 42 9 186 +2
30DEC26 30.00 C 0.00 0.00 0.00 1.86 -0.03 42 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 +0.01 42 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.04 42 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.30 +0.02 43 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.17 +0.05 43 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 +0.08 43 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 +0.08 43 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.84 +0.09 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 +0.09 44 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 +0.10 44 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 +0.11 44 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 +0.10 44 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 +0.10 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.10 45 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.09 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 +0.09 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 +0.09 45 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 +0.09 45 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 9.40 -0.28 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.92 -0.29 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 8.51 -0.29 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.12 -0.29 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 -0.26 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 7.38 -0.26 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 -0.17 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.73 -0.21 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.41 -0.16 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 -0.14 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.24 -0.12 40 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 4.72 -0.11 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.22 -0.15 40 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 3.85 -0.02 40 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 3.47 -0.12 40 0 5 0
30MAR27 27.00 C 0.00 0.00 0.00 3.15 -0.09 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 -0.08 41 0 5 0
30MAR27 29.00 C 2.52 2.53 2.47 2.49 -0.09 40 4 18 -2
30MAR27 30.00 C 2.32 2.32 2.30 2.32 -0.01 41 2 114 +1
30MAR27 31.00 C 2.10 2.10 2.10 2.10 0.00 41 16 51 +16
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.03 41 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 -0.03 41 0 26 0
30MAR27 34.00 C 0.00 0.00 0.00 1.55 -0.01 42 0 38 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 +0.02 42 0 48 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 +0.04 42 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 +0.04 42 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 +0.05 43 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.99 +0.09 43 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 +0.08 43 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 +0.09 43 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 +0.10 44 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.10 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 +0.10 44 0 114 0
TOTAL CALL 7,044 101,968 +4,140
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
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 0.03 0.03 0.03 0.02 +0.01 61 400 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 139 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 71 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 0.00 57 0 279 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 467 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 366 0
29APR26 21.00 P 0.16 0.20 0.16 0.18 +0.02 53 54 505 +54
29APR26 22.00 P 0.30 0.33 0.27 0.30 +0.03 50 32 1,186 0
29APR26 23.00 P 0.49 0.53 0.47 0.48 +0.04 47 210 1,141 +144
29APR26 24.00 P 0.76 0.78 0.71 0.78 +0.08 46 114 1,185 +81
29APR26 25.00 P 1.06 1.24 1.06 1.18 +0.08 44 100 1,965 +56
29APR26 26.00 P 1.76 1.79 1.76 1.72 +0.09 42 12 1,743 -10
29APR26 27.00 P 0.00 0.00 0.00 2.50 +0.20 45 0 1,453 0
29APR26 28.00 P 0.00 0.00 0.00 3.27 +0.17 44 0 2,011 0
29APR26 29.00 P 4.28 4.28 4.28 4.12 +0.16 42 5 1,859 0
29APR26 30.00 P 5.05 5.05 5.05 5.07 +0.25 44 6 4,149 -6
29APR26 31.00 P 0.00 0.00 0.00 6.06 +0.26 49 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 7.02 +0.22 48 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 8.02 +0.21 53 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 9.05 +0.25 64 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 10.05 +0.25 69 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 11.05 +0.25 73 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 12.05 +0.25 78 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.08 +0.28 87 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.07 +0.27 90 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.06 +0.26 92 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.06 +0.26 96 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.02 +0.22 90 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 18.09 +0.29 109 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 19.02 +0.22 97 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 20.01 +0.21 96 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 21.07 +0.27 116 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 22.02 +0.22 106 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 23.02 +0.22 109 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 50 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.01 54 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 68 0
28MAY26 18.50 P 0.15 0.15 0.15 0.14 +0.02 53 100 304 +100
28MAY26 19.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 272 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 +0.03 51 0 178 0
28MAY26 20.00 P 0.31 0.31 0.31 0.29 +0.04 51 6 614 0
28MAY26 21.00 P 0.44 0.44 0.42 0.44 +0.05 49 16 360 +16
28MAY26 22.00 P 0.61 0.69 0.60 0.64 +0.06 48 152 1,125 +152
28MAY26 23.00 P 0.82 0.88 0.82 0.90 +0.08 46 7 2,262 +5
28MAY26 24.00 P 0.00 0.00 0.00 1.25 +0.10 45 0 3,558 0
28MAY26 25.00 P 1.74 1.81 1.62 1.70 +0.12 44 743 1,666 +97
28MAY26 26.00 P 2.17 2.36 2.17 2.26 +0.15 44 207 1,396 -45
28MAY26 27.00 P 2.90 2.90 2.90 2.90 +0.14 43 5 1,131 -5
28MAY26 28.00 P 3.58 3.58 3.58 3.62 +0.13 43 6 2,408 +6
28MAY26 29.00 P 4.52 4.52 4.52 4.42 +0.14 43 5 682 -5
28MAY26 30.00 P 0.00 0.00 0.00 5.24 +0.11 41 0 761 0
28MAY26 31.00 P 0.00 0.00 0.00 6.16 +0.14 42 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 7.12 +0.25 45 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 8.02 +0.21 40 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 9.06 +0.24 48 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 10.05 +0.25 50 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 11.05 +0.25 54 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 12.05 +0.25 57 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.08 +0.28 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.07 +0.27 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.06 +0.26 67 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 16.06 +0.26 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 17.02 +0.22 67 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 18.09 +0.29 79 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 19.02 +0.22 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 20.04 +0.24 78 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 21.07 +0.27 84 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 22.04 +0.24 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 23.02 +0.22 81 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 66 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 0.00 56 0 10 0
29JUN26 14.00 P 0.07 0.07 0.07 0.03 0.00 55 5 61 -5
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 55 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 59 0
29JUN26 15.50 P 0.10 0.10 0.10 0.06 -0.01 52 10 164 +10
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 282 0
29JUN26 16.50 P 0.16 0.16 0.16 0.10 -0.01 51 8 701 -8
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 358 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 0.00 50 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 0.00 50 0 262 0
29JUN26 19.00 P 0.37 0.37 0.37 0.33 +0.01 49 45 459 0
29JUN26 19.50 P 0.41 0.45 0.41 0.40 +0.02 49 30 695 +30
29JUN26 20.00 P 0.52 0.53 0.52 0.49 +0.04 48 17 1,273 +17
29JUN26 21.00 P 0.64 0.66 0.64 0.67 +0.04 47 16 1,191 +16
29JUN26 22.00 P 0.87 0.87 0.87 0.91 +0.05 46 15 1,921 -15
29JUN26 23.00 P 1.17 1.18 1.17 1.21 +0.07 44 110 1,347 +95
29JUN26 24.00 P 1.61 1.61 1.61 1.60 +0.09 44 90 1,941 +90
29JUN26 25.00 P 2.00 2.00 2.00 2.07 +0.11 43 15 6,787 +15
29JUN26 26.00 P 2.58 2.73 2.58 2.62 +0.12 43 41 4,149 +36
29JUN26 27.00 P 0.00 0.00 0.00 3.23 +0.11 42 0 1,172 0
29JUN26 28.00 P 0.00 0.00 0.00 3.94 +0.17 42 0 2,193 0
29JUN26 29.00 P 4.77 4.77 4.77 4.85 +0.42 46 10 2,094 +10
29JUN26 30.00 P 0.00 0.00 0.00 5.45 +0.18 41 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 6.29 +0.17 40 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.22 +0.22 41 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 8.10 +0.22 39 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 9.06 +0.24 40 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 10.12 +0.29 47 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 11.06 +0.25 46 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 12.05 +0.25 47 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 13.08 +0.28 53 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 14.07 +0.27 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.06 +0.26 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.06 +0.26 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.07 +0.27 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.09 +0.29 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.05 +0.25 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.05 +0.25 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.07 +0.27 70 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.04 +0.24 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.05 +0.25 72 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 12 0
30JUL26 16.50 P 0.25 0.25 0.25 0.22 0.00 50 45 55 +45
30JUL26 17.00 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 +0.03 49 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.67 +0.04 47 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.77 +0.04 47 0 25 0
30JUL26 21.00 P 1.00 1.06 1.00 1.02 +0.04 45 170 229 +170
30JUL26 22.00 P 1.30 1.38 1.30 1.34 +0.07 45 18 52 +16
30JUL26 23.00 P 1.69 1.69 1.67 1.71 +0.08 44 16 97 +15
30JUL26 24.00 P 2.12 2.12 2.12 2.17 +0.12 43 90 136 +90
30JUL26 25.00 P 0.00 0.00 0.00 2.69 +0.10 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.26 +0.13 42 0 15 0
30JUL26 27.00 P 3.67 3.67 3.67 3.95 +0.14 42 10 40 +10
30JUL26 28.00 P 0.00 0.00 0.00 4.69 +0.15 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.43 +0.24 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.23 +0.21 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 +0.23 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.94 +0.26 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.86 +0.27 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.77 +0.28 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.71 +0.28 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.64 +0.27 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.57 +0.28 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.05 48 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.06 47 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 +0.07 47 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.07 47 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.09 47 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.09 47 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.09 46 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.08 46 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.81 +0.07 45 0 351 0
29SEP26 19.50 P 0.90 0.90 0.90 0.93 +0.07 45 100 732 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 +0.08 44 0 4,265 0
29SEP26 21.00 P 1.34 1.34 1.34 1.37 +0.10 44 20 1,039 +20
29SEP26 22.00 P 1.71 1.71 1.71 1.73 +0.12 43 22 1,234 +22
29SEP26 23.00 P 0.00 0.00 0.00 2.16 +0.13 43 0 1,383 0
29SEP26 24.00 P 2.61 2.61 2.61 2.59 +0.10 42 24 4,964 +24
29SEP26 25.00 P 0.00 0.00 0.00 3.13 +0.14 42 0 1,236 0
29SEP26 26.00 P 0.00 0.00 0.00 3.74 +0.14 42 0 1,547 0
29SEP26 27.00 P 4.37 4.51 4.34 4.40 +0.19 42 105 6,392 +105
29SEP26 28.00 P 0.00 0.00 0.00 5.06 +0.11 41 0 1,684 0
29SEP26 29.00 P 0.00 0.00 0.00 5.80 +0.11 41 0 727 0
29SEP26 30.00 P 0.00 0.00 0.00 6.64 +0.18 42 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 +0.30 43 0 1,126 0
29SEP26 32.00 P 8.50 8.50 8.50 8.29 +0.20 42 148 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 9.14 +0.29 42 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 10.02 +0.26 42 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 10.91 +0.23 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 11.81 +0.24 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 12.76 +0.27 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.67 +0.24 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 14.65 +0.27 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 15.59 +0.25 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 16.57 +0.33 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.52 +0.27 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.50 +0.34 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.47 +0.27 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.46 +0.33 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.44 +0.30 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.47 +0.38 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.41 +0.31 0 0 0 0
30DEC26 16.00 P 0.50 0.50 0.50 0.43 +0.12 43 1 1 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.14 43 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.15 43 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.16 43 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.16 42 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.18 43 0 4 0
30DEC26 19.00 P 1.11 1.11 1.11 1.11 +0.18 42 15 40 +15
30DEC26 19.50 P 0.00 0.00 0.00 1.25 +0.18 42 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 +0.19 42 0 120 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 +0.15 42 0 162 0
30DEC26 22.00 P 0.00 0.00 0.00 2.17 +0.18 42 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 2.62 +0.19 41 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 3.13 +0.21 41 0 374 0
30DEC26 25.00 P 3.76 3.76 3.76 3.68 +0.22 41 30 828 +30
30DEC26 26.00 P 0.00 0.00 0.00 4.29 +0.23 42 0 619 0
30DEC26 27.00 P 0.00 0.00 0.00 4.95 +0.26 42 0 886 0
30DEC26 28.00 P 5.59 5.59 5.59 5.64 +0.16 42 1 444 +1
30DEC26 29.00 P 0.00 0.00 0.00 6.37 +0.28 42 0 294 0
30DEC26 30.00 P 7.23 7.23 7.23 7.13 +0.25 42 8 175 -5
30DEC26 31.00 P 7.90 7.90 7.90 7.92 +0.16 42 5 114 -5
30DEC26 32.00 P 0.00 0.00 0.00 8.73 +0.23 42 0 40 0
30DEC26 33.00 P 9.46 9.46 9.46 9.55 +0.41 42 1 1,056 +1
30DEC26 34.00 P 0.00 0.00 0.00 10.43 +0.26 43 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 +0.27 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 12.17 +0.26 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.07 +0.27 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.97 +0.26 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.89 +0.28 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.82 +0.30 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 16.75 +0.29 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.70 +0.27 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.71 +0.34 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.66 +0.35 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.66 +0.40 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 21.55 +0.37 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.51 +0.35 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.53 +0.35 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 +0.13 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.13 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.15 40 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.14 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.17 40 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.17 40 0 6 0
30MAR27 19.00 P 1.34 1.34 1.34 1.29 +0.17 40 15 27 +15
30MAR27 19.50 P 0.00 0.00 0.00 1.47 +0.19 40 0 15 0
30MAR27 20.00 P 1.60 1.64 1.60 1.65 +0.18 40 60 195 +11
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.17 40 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 +0.13 40 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 2.91 +0.14 40 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 3.43 +0.21 40 0 304 0
30MAR27 25.00 P 0.00 0.00 0.00 4.00 +0.23 40 0 247 0
30MAR27 26.00 P 0.00 0.00 0.00 4.60 +0.16 40 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 5.25 +0.16 40 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 +0.20 41 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 6.66 +0.17 40 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.42 +0.27 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 +0.27 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 8.99 +0.28 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 +0.28 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.66 +0.28 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 +0.28 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.36 +0.29 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +0.25 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.15 +0.25 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.12 +0.37 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.03 +0.32 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.95 +0.33 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.89 +0.36 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.82 +0.34 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.77 +0.35 43 0 1 0
TOTAL PUT 3,496 126,527 +1,512
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$ 74.50
29APR26 49.00 C 0.00 0.00 0.00 25.59 +0.07 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.59 +0.08 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.09 +0.13 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.60 +0.08 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.10 +0.09 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.60 +0.58 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.11 +0.24 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.61 +0.31 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.12 +0.57 13 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.70 +0.64 15 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.47 +0.42 13 0 212 0
29APR26 75.00 C 0.71 0.86 0.71 1.01 +0.24 14 201 721 +96
29APR26 77.50 C 0.00 0.00 0.00 0.29 +0.09 14 0 509 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 +0.02 15 0 117 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.68 +0.17 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.19 +0.23 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.70 +0.18 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.21 +0.20 22 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.72 +0.61 19 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.23 +0.36 16 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.74 +0.44 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.29 +0.57 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.98 +0.57 14 0 84 0
28MAY26 72.50 C 2.67 2.68 2.67 2.91 +0.41 13 30 201 +15
28MAY26 75.00 C 1.17 1.27 1.17 1.52 +0.36 13 73 258 -15
28MAY26 77.50 C 0.48 0.48 0.47 0.63 +0.17 13 19 264 -15
28MAY26 80.00 C 0.18 0.18 0.18 0.22 +0.08 13 2 225 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.07 +0.03 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27.68 +0.64 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.69 +0.60 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.69 +0.17 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.70 +0.19 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.21 +0.25 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.72 +0.20 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.23 +0.22 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.74 +0.62 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.25 +0.38 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.76 +0.46 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.32 +0.54 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.01 +0.48 12 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.07 +0.37 12 0 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.62 +0.16 12 0 220 0
29JUN26 77.50 C 0.66 0.73 0.66 0.76 +0.14 12 3 104 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 +0.05 13 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.03 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 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 20 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 24.70 +0.19 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.21 +0.25 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.72 +0.20 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.23 +0.22 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.74 +0.52 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.25 +0.38 14 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.77 +0.47 12 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.37 +0.56 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.14 +0.47 12 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 3.28 +0.39 12 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 1.88 +0.31 12 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 1.00 +0.19 12 0 0 0
30JUL26 80.00 C 0.39 0.39 0.38 0.48 +0.11 12 19 19 +19
30JUL26 82.50 C 0.00 0.00 0.00 0.22 +0.07 13 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.09 +0.03 13 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 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 14 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 27.68 +0.50 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.69 +0.49 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.69 +0.17 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.70 +0.19 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.21 +0.25 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.72 +0.20 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.23 +0.22 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.74 +0.49 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.25 +0.38 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.83 +0.53 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.55 +0.49 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.51 +0.42 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.80 +0.45 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.39 +0.27 12 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.45 +0.20 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.82 +0.14 12 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 +0.08 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.04 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 26.71 +0.51 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.73 +0.21 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.74 +0.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.29 +0.33 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.83 +0.31 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.38 +0.37 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 +0.68 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.56 +0.48 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.25 +0.46 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.09 +0.43 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.14 +0.38 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.46 +0.43 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.01 +0.25 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 2.00 +0.19 11 0 48 0
30DEC26 80.00 C 0.98 0.99 0.97 1.26 +0.13 11 25 33 -20
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.09 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 +0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.03 +0.52 12 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.59 +0.63 12 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.15 +0.63 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.73 +0.72 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.35 +0.91 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.02 +0.45 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.79 +0.42 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.72 +0.39 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.85 +0.36 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.23 +0.46 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.75 +0.27 11 0 1 0
30MAR27 77.50 C 2.00 2.00 2.00 2.67 +0.19 11 13 14 +13
30MAR27 80.00 C 0.00 0.00 0.00 1.86 +0.16 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.25 +0.13 11 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 0.81 +0.09 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 +0.06 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 +0.03 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 385 4,472 +95
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 329 0
29APR26 70.00 P 0.12 0.12 0.12 0.08 -0.04 15 1 932 0
29APR26 72.50 P 0.61 0.61 0.52 0.41 -0.19 14 144 320 -123
29APR26 75.00 P 1.75 1.77 1.48 1.47 -0.32 15 70 338 -34
29APR26 77.50 P 0.00 0.00 0.00 3.20 -0.62 15 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.00 -0.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.90 -0.20 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.40 -0.20 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.90 -0.20 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.40 -0.27 67 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.90 -0.20 72 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 22 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 100 0
28MAY26 67.50 P 0.13 0.14 0.13 0.05 -0.01 14 50 231 +43
28MAY26 70.00 P 0.37 0.37 0.37 0.24 -0.03 14 42 516 +15
28MAY26 72.50 P 0.99 0.99 0.89 0.77 -0.10 14 68 203 -30
28MAY26 75.00 P 2.00 2.00 2.00 1.81 -0.28 14 15 250 +15
28MAY26 77.50 P 0.00 0.00 0.00 3.44 -0.51 14 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 5.57 -0.54 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.00 -0.60 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.90 -0.20 37 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.40 -0.20 41 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.90 -0.20 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.40 -0.27 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.90 -0.20 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 175 0
29JUN26 67.50 P 0.29 0.29 0.29 0.14 -0.05 13 15 148 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 -0.12 13 0 125 0
29JUN26 72.50 P 1.34 1.34 1.22 1.17 -0.22 13 45 277 0
29JUN26 75.00 P 2.56 2.56 2.56 2.39 -0.29 13 15 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.09 -0.41 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.07 -0.51 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.39 -0.54 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.81 -0.56 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.29 -0.85 14 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.20 -0.20 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.69 -0.37 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.17 -0.23 34 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.66 -0.40 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.16 -0.39 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 13 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 0.00 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.23 -0.02 13 0 50 0
30JUL26 70.00 P 0.00 0.00 0.00 0.63 -0.06 13 0 3 0
30JUL26 72.50 P 1.45 1.45 1.45 1.39 -0.13 13 5 50 -5
30JUL26 75.00 P 0.00 0.00 0.00 2.59 -0.24 13 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 4.21 -0.39 13 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 6.18 -0.44 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.43 -0.51 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.83 -0.54 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.29 -0.85 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.20 -0.20 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.69 -0.37 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.17 -0.23 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.67 - 32 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 0.00 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.02 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.06 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.11 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 -0.19 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.91 -0.27 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.40 -0.36 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.33 -0.43 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.51 -0.50 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.86 -0.54 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.30 -0.84 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.22 -0.18 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.69 -0.37 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.17 -0.23 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.67 -0.39 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.16 -0.39 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.07 11 0 72 0
30DEC26 70.00 P 1.54 1.54 1.48 1.12 -0.12 12 20 37 -20
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.19 12 0 133 0
30DEC26 75.00 P 0.00 0.00 0.00 3.17 -0.27 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.61 -0.34 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.45 -0.43 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.58 -0.49 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.89 -0.53 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.67 -0.47 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.22 -0.18 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.69 -0.37 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.17 -0.23 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.67 -0.39 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.16 -0.39 26 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 0.01 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 12 0 2 0
30MAR27 60.00 P 0.25 0.25 0.25 0.09 -0.01 12 1 2 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.21 -0.02 12 0 6 0
30MAR27 65.00 P 0.77 0.77 0.71 0.45 -0.03 12 25 32 +25
30MAR27 67.50 P 0.00 0.00 0.00 0.85 -0.07 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.47 -0.11 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.37 -0.17 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.57 -0.22 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.93 -0.31 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.71 -0.38 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.74 -0.44 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.98 -0.49 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.67 -0.62 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.26 -0.42 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.81 -0.25 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.33 -0.13 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.74 -0.32 23 0 0 0
TOTAL PUT 516 6,274 -113
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$ 49.70
29APR26 37.00 C 0.00 0.00 0.00 12.76 +0.59 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.71 +0.52 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.77 +0.53 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.77 +0.57 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.77 +0.57 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.78 +0.57 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.79 +0.56 24 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.82 +0.55 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.87 +0.53 24 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.96 +0.49 24 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.13 +0.45 24 0 665 0
29APR26 48.00 C 2.33 2.33 2.33 2.42 +0.43 25 8 934 0
29APR26 49.00 C 1.51 1.67 1.51 1.75 +0.35 24 85 1,668 +10
29APR26 50.00 C 1.02 1.09 0.97 1.18 +0.24 23 53 2,058 -33
29APR26 52.50 C 0.29 0.37 0.29 0.40 +0.10 24 23 706 +1
29APR26 55.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 539 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 390 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.76 +0.23 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.85 +0.56 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.82 +0.23 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.77 +0.18 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.94 +0.33 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.01 +0.34 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.12 +0.53 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.26 +0.50 26 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.47 +0.48 26 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.74 +0.47 26 0 526 0
28MAY26 48.00 C 2.86 2.86 2.86 3.06 +0.43 26 20 816 0
28MAY26 49.00 C 2.19 2.20 2.19 2.47 +0.39 26 60 1,072 +60
28MAY26 50.00 C 1.72 1.80 1.72 1.95 +0.33 25 9 1,648 +3
28MAY26 52.50 C 0.96 1.00 0.96 1.00 +0.18 25 103 619 +75
28MAY26 55.00 C 0.44 0.50 0.44 0.49 +0.12 26 46 517 +46
28MAY26 57.50 C 0.00 0.00 0.00 0.21 +0.06 26 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 238 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.72 +0.04 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.76 +0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.80 +0.22 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.85 +0.22 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.90 +0.14 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.97 +0.16 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.18 +0.53 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.30 +0.52 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.46 +0.50 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.66 +0.47 26 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.92 +0.45 26 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.24 +0.43 26 0 515 0
29JUN26 48.00 C 3.29 3.29 3.29 3.59 +0.45 26 51 492 +21
29JUN26 49.00 C 2.71 2.98 2.71 3.01 +0.41 25 190 1,160 +7
29JUN26 50.00 C 2.25 2.48 2.24 2.49 +0.34 25 756 2,851 +495
29JUN26 52.50 C 1.32 1.50 1.32 1.51 +0.24 25 22 4,246 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.87 +0.15 25 0 8,895 0
29JUN26 57.50 C 0.00 0.00 0.00 0.50 +0.11 26 0 675 0
29JUN26 60.00 C 0.25 0.25 0.25 0.25 +0.06 26 6 447 -6
29JUN26 62.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 365 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 9.98 +0.20 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.06 +0.21 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.24 +0.30 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.38 +0.53 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.56 +0.51 26 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.79 +0.49 26 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.06 +0.46 26 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.39 +0.44 26 0 0 0
30JUL26 48.00 C 3.50 3.50 3.50 3.80 +0.42 26 8 98 +8
30JUL26 49.00 C 0.00 0.00 0.00 3.24 +0.37 26 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 2.75 +0.34 26 0 63 0
30JUL26 52.50 C 1.59 1.59 1.59 1.79 +0.27 26 16 90 +16
30JUL26 55.00 C 0.00 0.00 0.00 1.11 +0.20 27 0 10 0
30JUL26 57.50 C 0.00 0.00 0.00 0.65 +0.14 26 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 0.37 +0.09 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 94 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.82 +0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.23 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.93 +0.17 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.00 +0.12 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.20 +0.24 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.22 +0.15 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.47 +0.25 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.68 +0.49 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.92 +0.46 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.20 +0.43 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.55 +0.42 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.93 +0.38 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.40 +0.43 27 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.89 +0.38 27 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.43 +0.37 27 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.47 +0.27 27 0 1,248 0
29SEP26 55.00 C 1.59 1.63 1.59 1.75 +0.21 27 16 219 +5
29SEP26 57.50 C 0.00 0.00 0.00 1.20 +0.16 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 +0.12 27 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 +0.08 27 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.04 27 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.02 +0.14 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.14 +0.14 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.28 +0.14 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.46 +0.14 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.67 +0.13 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.92 +0.15 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.25 +0.19 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.57 +0.24 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.95 +0.20 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.34 +0.37 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.80 +0.36 27 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.34 +0.45 27 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 +0.39 27 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 4.41 +0.37 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.44 +0.33 27 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.67 +0.27 27 0 495 0
30DEC26 57.50 C 0.00 0.00 0.00 2.03 +0.20 27 0 127 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 +0.16 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.13 +0.11 27 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.09 27 0 177 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.36 +0.15 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.55 +0.15 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.76 +0.14 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.03 +0.16 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.32 +0.16 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.67 +0.17 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.07 +0.25 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.73 +0.46 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.15 +0.45 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.65 +0.36 27 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.95 +0.34 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.50 +0.31 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.08 +0.31 26 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 4.13 +0.27 27 0 24 0
30MAR27 55.00 C 3.08 3.08 3.08 3.32 +0.23 27 20 122 +20
30MAR27 57.50 C 0.00 0.00 0.00 2.64 +0.19 27 0 72 0
30MAR27 60.00 C 1.97 2.03 1.97 2.11 +0.18 27 29 269 +29
30MAR27 62.50 C 1.55 1.55 1.55 1.67 +0.15 27 1 91 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 +0.12 27 0 108 0
30MAR27 67.50 C 0.92 0.92 0.92 1.05 +0.09 27 30 34 +30
30MAR27 70.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 +0.05 27 0 4 0
TOTAL CALL 1,552 52,606 +790
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 626 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 1,436 0
29APR26 46.00 P 0.33 0.33 0.33 0.19 -0.07 24 30 1,327 0
29APR26 47.00 P 0.51 0.51 0.51 0.36 -0.12 24 30 3,931 0
29APR26 48.00 P 0.70 0.75 0.70 0.62 -0.18 24 74 6,783 +4
29APR26 49.00 P 1.14 1.15 1.01 0.98 -0.24 24 274 1,740 -80
29APR26 50.00 P 1.63 1.63 1.50 1.48 -0.30 25 45 1,332 +30
29APR26 52.50 P 3.46 3.46 3.39 3.15 -0.41 24 44 686 0
29APR26 55.00 P 0.00 0.00 0.00 5.35 -0.55 24 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.80 -0.58 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.47 -0.41 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.85 -0.53 46 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.47 -0.41 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.96 -0.42 68 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.45 -0.43 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.96 -0.49 80 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.46 -0.42 86 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 68 0
28MAY26 40.00 P 0.11 0.11 0.11 0.03 0.00 26 50 131 +50
28MAY26 41.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 894 0
28MAY26 44.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 692 0
28MAY26 45.00 P 0.53 0.53 0.53 0.41 -0.07 26 1 826 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.62 -0.09 26 0 700 0
28MAY26 47.00 P 1.00 1.03 1.00 0.90 -0.11 26 52 762 +52
28MAY26 48.00 P 0.00 0.00 0.00 1.24 -0.16 26 0 6,329 0
28MAY26 49.00 P 1.78 1.78 1.78 1.65 -0.20 26 13 3,831 -13
28MAY26 50.00 P 2.30 2.32 2.30 2.14 -0.25 26 46 838 +46
28MAY26 52.50 P 0.00 0.00 0.00 3.79 -0.36 27 0 785 0
28MAY26 55.00 P 0.00 0.00 0.00 5.64 -0.46 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 7.89 -0.52 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.50 -0.38 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.01 -0.37 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.52 -0.36 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.02 -0.36 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.52 -0.36 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.00 -0.45 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 8,571 0
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.06 26 0 917 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.08 26 0 7,913 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 -0.12 26 0 1,929 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 -0.13 26 0 752 0
29JUN26 48.00 P 1.90 1.90 1.77 1.70 -0.16 26 33 1,960 -3
29JUN26 49.00 P 0.00 0.00 0.00 2.15 -0.19 26 0 3,377 0
29JUN26 50.00 P 2.85 2.85 2.69 2.64 -0.25 26 60 3,433 0
29JUN26 52.50 P 4.36 4.36 4.36 4.17 -0.36 27 30 1,381 +30
29JUN26 55.00 P 0.00 0.00 0.00 5.95 -0.41 26 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.07 -0.37 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.60 -0.30 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.01 -0.37 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.52 -0.36 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.02 -0.36 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.52 -0.36 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.02 -0.43 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.50 -0.38 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.02 -0.36 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.52 -0.36 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.34 -0.08 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 1.69 -0.11 27 0 30 0
30JUL26 47.00 P 0.00 0.00 0.00 2.04 -0.18 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 2.48 -0.20 26 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 2.98 -0.24 26 0 30 0
30JUL26 50.00 P 0.00 0.00 0.00 3.53 -0.23 26 0 15 0
30JUL26 52.50 P 5.34 5.34 5.34 5.13 -0.37 26 30 60 +30
30JUL26 55.00 P 0.00 0.00 0.00 7.05 -0.37 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.15 -0.25 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.56 -0.01 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.92 -0.02 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.24 -0.26 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.68 -0.13 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.22 -0.21 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.03 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.05 27 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 -0.08 27 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.09 27 0 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 1.58 -0.10 27 0 573 0
29SEP26 45.00 P 0.00 0.00 0.00 1.90 -0.12 27 0 508 0
29SEP26 46.00 P 0.00 0.00 0.00 2.24 -0.17 26 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.68 -0.17 27 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 3.13 -0.20 26 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.64 -0.25 26 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 -0.29 26 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.79 -0.31 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.59 -0.35 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.81 +0.02 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.98 +0.02 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.03 -0.20 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.46 -0.11 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.85 -0.15 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.28 -0.15 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.71 -0.11 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.18 -0.10 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.03 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.05 27 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 -0.07 27 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 -0.07 27 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.61 -0.08 27 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 -0.09 27 0 433 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 -0.11 27 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 2.57 -0.14 27 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 -0.15 27 0 458 0
30DEC26 47.00 P 0.00 0.00 0.00 3.40 -0.18 27 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 -0.19 27 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.39 -0.23 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 -0.27 27 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 6.48 -0.10 27 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 8.25 -0.04 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.33 +0.04 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.39 +0.05 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.44 -0.10 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.70 -0.10 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.02 -0.11 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.38 -0.09 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.79 -0.11 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.22 -0.11 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.05 -0.07 27 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.25 -0.06 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.51 -0.05 27 0 90 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 -0.07 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.15 -0.08 28 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 -0.08 28 0 195 0
30MAR27 44.00 P 0.00 0.00 0.00 2.86 -0.11 28 0 257 0
30MAR27 45.00 P 0.00 0.00 0.00 3.28 -0.10 28 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 3.70 -0.14 28 0 90 0
30MAR27 47.00 P 4.45 4.45 4.45 4.19 -0.15 28 30 255 +30
30MAR27 48.00 P 0.00 0.00 0.00 4.69 -0.15 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.23 -0.18 28 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.81 -0.18 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.36 -0.22 28 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 9.08 -0.09 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.95 -0.16 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.97 -0.14 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.12 -0.08 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.21 -0.12 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.41 -0.13 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.68 -0.12 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.99 -0.11 31 0 0 0
TOTAL PUT 842 90,216 +177
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$ 27.02
02APR26 17.50 C 0.00 0.00 0.00 9.52 - 0 0 0 -
02APR26 18.00 C 0.00 0.00 0.00 9.02 +0.06 0 0 0 0
02APR26 18.50 C 0.00 0.00 0.00 8.52 +0.06 0 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 8.02 +0.06 0 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 7.52 +0.06 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 7.02 +0.06 0 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
02APR26 26.00 C 1.75 1.75 1.08 1.02 0.00 0 251 0 -225
02APR26 27.00 C 0.80 0.80 0.06 0.02 -0.31 0 1,179 550 +97
02APR26 28.00 C 0.09 0.18 0.01 0.00 -0.06 0 349 3,967 -56
02APR26 29.00 C 0.03 0.03 0.01 0.00 -0.01 0 30 1,213 +10
02APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,498 0
02APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 3 798 0
02APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
02APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
02APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
02APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 17.50 C 0.00 0.00 0.00 9.63 - 172 0 0 -
10APR26 18.00 C 0.00 0.00 0.00 9.02 +0.05 0 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 8.68 +0.21 167 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 8.07 +0.10 122 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 7.65 +0.18 140 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 7.04 +0.07 86 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 6.03 +0.06 0 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 5.16 +0.19 98 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 3.05 +0.05 42 0 0 0
10APR26 25.00 C 2.23 2.23 2.23 2.08 +0.06 36 2 2 +2
10APR26 26.00 C 1.60 1.60 1.27 1.26 +0.01 38 205 201 +195
10APR26 27.00 C 0.85 0.90 0.62 0.64 -0.03 39 891 732 +537
10APR26 28.00 C 0.45 0.45 0.28 0.29 -0.02 40 5,219 4,918 +3,682
10APR26 29.00 C 0.20 0.22 0.12 0.10 -0.02 40 267 1,059 +37
10APR26 30.00 C 0.10 0.11 0.06 0.03 -0.02 40 1,140 1,546 -809
10APR26 31.00 C 0.07 0.07 0.07 0.01 -0.01 42 50 317 -37
10APR26 32.00 C 0.04 0.04 0.03 0.01 0.00 51 100 226 +100
10APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
10APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
10APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.55 +0.06 84 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 12.05 +0.06 78 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.55 +0.06 72 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.05 +0.06 66 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.55 +0.06 60 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 10.05 +0.06 51 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.63 +0.14 90 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.05 +0.05 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.68 +0.18 88 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 8.07 +0.07 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.65 +0.15 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.06 +0.06 44 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 6.07 +0.06 42 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 5.16 +0.13 51 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 4.14 +0.07 39 0 284 0
29APR26 24.00 C 0.00 0.00 0.00 3.16 -0.01 33 0 1,012 0
29APR26 25.00 C 0.00 0.00 0.00 2.38 +0.09 36 0 1,371 0
29APR26 26.00 C 1.79 1.79 1.74 1.71 +0.09 38 120 2,197 -30
29APR26 27.00 C 1.47 1.55 1.08 1.18 +0.09 39 732 6,049 +18
29APR26 28.00 C 1.00 1.00 0.72 0.77 +0.08 39 595 3,800 +132
29APR26 29.00 C 0.57 0.58 0.47 0.51 +0.10 41 452 3,015 -179
29APR26 30.00 C 0.41 0.41 0.31 0.30 +0.05 40 800 4,395 +249
29APR26 31.00 C 0.21 0.29 0.21 0.17 +0.04 40 185 1,428 +101
29APR26 32.00 C 0.15 0.16 0.15 0.09 +0.02 40 101 4,563 +5
29APR26 33.00 C 0.11 0.11 0.11 0.05 +0.01 40 1 1,011 0
29APR26 34.00 C 0.08 0.09 0.08 0.03 +0.01 42 56 1,046 -55
29APR26 35.00 C 0.07 0.07 0.06 0.02 +0.01 43 62 2,327 -2
29APR26 36.00 C 0.06 0.06 0.06 0.01 0.00 43 3 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 410 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 482 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.56 +0.04 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.23 +0.21 83 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.55 +0.02 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.06 +0.03 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.66 +0.13 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.23 +0.20 66 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.68 +0.14 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.14 +0.10 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.65 +0.10 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.16 +0.10 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.15 +0.05 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.16 -0.01 32 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 4.24 +0.08 31 0 436 0
28MAY26 24.00 C 3.45 3.45 3.45 3.46 +0.08 34 1 370 0
28MAY26 25.00 C 0.00 0.00 0.00 2.76 +0.09 36 0 1,506 0
28MAY26 26.00 C 2.03 2.16 2.03 2.15 +0.09 37 120 721 +60
28MAY26 27.00 C 1.69 1.76 1.58 1.64 +0.09 37 154 1,155 +115
28MAY26 28.00 C 1.23 1.24 1.16 1.22 +0.08 37 121 4,466 +51
28MAY26 29.00 C 0.94 0.94 0.90 0.89 +0.08 38 50 3,916 -30
28MAY26 30.00 C 0.64 0.72 0.64 0.67 +0.09 39 412 5,096 -74
28MAY26 31.00 C 0.53 0.53 0.49 0.47 +0.06 39 88 900 +26
28MAY26 32.00 C 0.38 0.38 0.36 0.32 +0.05 39 36 1,442 +1
28MAY26 33.00 C 0.29 0.29 0.29 0.22 +0.04 39 60 1,075 0
28MAY26 34.00 C 0.22 0.23 0.22 0.14 +0.02 38 55 749 +11
28MAY26 35.00 C 0.19 0.19 0.18 0.09 +0.02 38 85 1,024 +16
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 287 0
28MAY26 38.00 C 0.11 0.11 0.11 0.03 +0.01 40 5 419 0
28MAY26 39.00 C 0.09 0.09 0.09 0.02 +0.01 40 4 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
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 15.71 +0.19 109 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.07 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.70 +0.18 97 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.08 +0.05 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.58 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.21 +0.18 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.71 +0.18 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.21 +0.17 76 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.59 +0.05 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.23 +0.19 71 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.57 +0.03 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 10.07 +0.02 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.72 +0.17 59 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.23 +0.17 57 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.72 +0.16 52 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 8.21 +0.14 48 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.65 +0.07 38 0 60 0
29JUN26 20.00 C 7.60 7.60 7.05 7.16 +0.06 37 37 282 -3
29JUN26 21.00 C 0.00 0.00 0.00 6.15 0.00 30 0 762 0
29JUN26 22.00 C 5.33 5.33 5.33 5.21 -0.04 30 2 1,205 +2
29JUN26 23.00 C 0.00 0.00 0.00 4.39 -0.01 33 0 945 0
29JUN26 24.00 C 0.00 0.00 0.00 3.72 +0.21 37 0 1,976 0
29JUN26 25.00 C 2.93 2.93 2.93 2.94 +0.11 35 30 2,970 0
29JUN26 26.00 C 2.37 2.37 2.37 2.36 +0.11 36 20 5,823 -20
29JUN26 27.00 C 1.94 1.94 1.77 1.86 +0.11 36 355 5,162 -265
29JUN26 28.00 C 1.39 1.53 1.39 1.45 +0.11 36 82 2,629 +30
29JUN26 29.00 C 1.18 1.18 1.09 1.14 +0.13 37 33 1,848 -27
29JUN26 30.00 C 0.93 0.93 0.85 0.87 +0.08 37 64 3,936 +20
29JUN26 31.00 C 0.00 0.00 0.00 0.66 +0.08 38 0 2,542 0
29JUN26 32.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 1,163 0
29JUN26 33.00 C 0.45 0.45 0.45 0.35 +0.06 37 78 985 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 361 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 815 0
29JUN26 36.00 C 0.25 0.25 0.25 0.13 +0.03 37 1 226 +1
29JUN26 37.00 C 0.21 0.21 0.21 0.09 +0.02 37 5 383 -5
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 105 0
29JUN26 42.00 C 0.09 0.09 0.09 0.01 0.00 36 20 121 +20
30JUL26 17.50 C 0.00 0.00 0.00 9.72 - 53 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 9.23 +0.17 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.72 +0.15 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.21 +0.13 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.65 +0.05 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.16 +0.04 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.18 -0.02 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.31 -0.01 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.59 +0.08 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.85 +0.09 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.10 +0.09 34 0 0 0
30JUL26 26.00 C 2.53 2.53 2.53 2.54 +0.09 35 30 30 +30
30JUL26 27.00 C 2.06 2.06 2.06 2.06 +0.09 35 30 92 +30
30JUL26 28.00 C 0.00 0.00 0.00 1.65 +0.09 35 500 530 +500
30JUL26 29.00 C 0.00 0.00 0.00 1.34 +0.11 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.09 +0.10 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
30JUL26 32.00 C 0.77 0.77 0.77 0.67 +0.07 37 2 2 +2
30JUL26 33.00 C 0.00 0.00 0.00 0.51 +0.05 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.30 +0.05 36 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.70 +0.18 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.12 +0.09 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.60 +0.07 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.21 +0.18 65 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.71 +0.18 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.21 +0.17 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.62 +0.08 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.23 +0.19 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.62 +0.07 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.11 +0.05 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.72 +0.15 46 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.23 +0.14 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.72 +0.10 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.21 +0.06 37 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.65 -0.04 31 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 7.16 -0.09 29 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 6.28 -0.11 31 0 150 0
29SEP26 22.00 C 0.00 0.00 0.00 5.52 +0.09 34 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.82 +0.09 35 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 +0.22 38 0 687 0
29SEP26 25.00 C 0.00 0.00 0.00 3.61 +0.10 36 0 532 0
29SEP26 26.00 C 3.02 3.02 3.02 3.11 +0.10 36 60 603 +60
29SEP26 27.00 C 2.52 2.52 2.49 2.66 +0.10 37 6 2,439 0
29SEP26 28.00 C 2.15 2.15 2.15 2.25 +0.09 37 156 1,017 +90
29SEP26 29.00 C 1.69 1.69 1.69 1.92 +0.10 37 8 1,222 0
29SEP26 30.00 C 0.00 0.00 0.00 1.62 +0.09 37 0 546 0
29SEP26 31.00 C 0.00 0.00 0.00 1.35 +0.08 37 0 464 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 +0.08 37 0 360 0
29SEP26 33.00 C 0.94 0.94 0.94 0.95 +0.07 37 31 214 +30
29SEP26 34.00 C 0.83 0.83 0.83 0.81 +0.09 38 7 418 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 +0.08 38 0 940 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 +0.07 38 0 360 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.05 38 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.39 +0.05 38 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 13.21 +0.18 54 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 12.71 +0.18 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.21 +0.17 49 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.62 +0.08 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.23 +0.18 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.63 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.15 +0.06 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 9.72 +0.11 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 +0.08 36 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.72 +0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.21 -0.05 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.67 -0.15 27 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 7.27 -0.14 29 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 6.52 +0.09 31 0 620 0
30DEC26 22.00 C 0.00 0.00 0.00 5.81 +0.09 32 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 5.18 +0.10 33 0 842 0
30DEC26 24.00 C 0.00 0.00 0.00 4.73 +0.24 35 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.05 +0.11 34 0 1,683 0
30DEC26 26.00 C 0.00 0.00 0.00 3.57 +0.11 34 0 2,437 0
30DEC26 27.00 C 0.00 0.00 0.00 3.13 +0.11 34 0 465 0
30DEC26 28.00 C 0.00 0.00 0.00 2.73 +0.12 34 0 2,032 0
30DEC26 29.00 C 0.00 0.00 0.00 2.39 +0.11 34 0 1,477 0
30DEC26 30.00 C 1.85 1.89 1.85 2.06 +0.10 34 20 1,711 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 +0.11 35 0 1,184 0
30DEC26 32.00 C 1.45 1.45 1.45 1.54 +0.09 35 5 1,252 0
30DEC26 33.00 C 1.32 1.33 1.31 1.34 +0.10 35 86 100 +49
30DEC26 34.00 C 1.19 1.19 1.19 1.14 +0.08 35 16 265 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 163 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 +0.10 36 0 303 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 +0.07 36 0 220 0
30DEC26 38.00 C 0.72 0.72 0.72 0.66 +0.07 36 2 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.06 35 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 216 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.05 35 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.68 +0.06 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.23 +0.06 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.78 +0.06 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 +0.07 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.72 -0.15 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.28 -0.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.90 -0.17 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 +0.07 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.83 +0.08 31 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 +0.09 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.56 -0.08 32 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -0.05 33 0 6 0
30MAR27 25.00 C 4.05 4.05 4.05 4.49 +0.11 33 3 1,372 +3
30MAR27 26.00 C 0.00 0.00 0.00 4.02 +0.11 33 0 6,358 0
30MAR27 27.00 C 3.20 3.20 3.20 3.58 +0.10 33 1 8,342 0
30MAR27 28.00 C 2.83 2.83 2.81 3.19 +0.11 33 3 5,983 0
30MAR27 29.00 C 2.51 2.51 2.51 2.84 +0.11 34 2 38 +2
30MAR27 30.00 C 0.00 0.00 0.00 2.51 +0.11 34 0 272 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 +0.10 34 0 253 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 +0.11 34 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 +0.09 34 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 +0.09 34 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 +0.09 34 0 116 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.10 34 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 +0.10 35 0 39 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 +0.07 35 0 113 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.08 35 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 +0.06 35 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 +0.07 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 76 0
TOTAL CALL 15,679 191,854 +4,497
02APR26 17.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
02APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
02APR26 26.00 P 0.01 0.01 0.01 0.00 -0.07 0 25 587 -5
02APR26 27.00 P 0.10 0.23 0.08 0.00 -0.39 0 1,370 1,114 -243
02APR26 28.00 P 0.84 1.04 0.84 0.98 -0.15 0 180 0 -1,758
02APR26 29.00 P 1.82 1.93 1.82 1.98 -0.12 0 130 0 -1,387
02APR26 30.00 P 2.94 2.94 2.94 2.98 -0.15 0 3 0 -228
02APR26 31.00 P 0.00 0.00 0.00 3.98 -0.17 0 0 0 -214
02APR26 32.00 P 0.00 0.00 0.00 4.98 -0.16 0 0 0 -1
02APR26 33.00 P 0.00 0.00 0.00 5.98 -0.16 0 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 6.98 -0.16 0 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 7.98 -0.16 0 0 0 -19
02APR26 36.00 P 0.00 0.00 0.00 8.98 -0.16 0 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 9.98 -0.16 0 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 10.98 -0.16 0 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 11.98 -0.16 0 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 12.98 -0.16 0 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 13.98 -0.16 0 0 0 -42
02APR26 42.00 P 0.00 0.00 0.00 14.98 -0.16 0 0 0 0
10APR26 17.50 P 0.00 0.00 0.00 0.01 - 122 0 0 -
10APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
10APR26 24.00 P 0.03 0.04 0.03 0.02 -0.01 43 25 33 +19
10APR26 25.00 P 0.09 0.11 0.09 0.08 -0.03 41 120 238 +75
10APR26 26.00 P 0.19 0.32 0.19 0.25 -0.07 40 222 681 +112
10APR26 27.00 P 0.40 0.75 0.40 0.65 -0.09 41 298 2,358 -61
10APR26 28.00 P 1.28 1.36 1.28 1.29 -0.09 43 139 1,119 +126
10APR26 29.00 P 2.22 2.22 2.22 2.13 -0.09 47 3 149 0
10APR26 30.00 P 0.00 0.00 0.00 3.00 -0.16 40 0 1 0
10APR26 31.00 P 0.00 0.00 0.00 3.98 -0.17 0 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 5.01 -0.18 63 0 0 0
10APR26 33.00 P 0.00 0.00 0.00 5.99 -0.23 64 0 1 0
10APR26 34.00 P 0.00 0.00 0.00 6.98 -0.27 0 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 8.98 -0.25 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 9.98 -0.28 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 10.98 -0.36 0 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 11.98 -0.16 0 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 12.98 -0.38 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 14.00 -0.35 128 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 671 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 51 2 1,405 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 47 120 2,187 0
29APR26 21.00 P 0.03 0.03 0.03 0.01 0.00 40 32 2,038 0
29APR26 22.00 P 0.05 0.05 0.05 0.04 +0.01 42 30 3,850 +30
29APR26 23.00 P 0.09 0.10 0.09 0.09 +0.02 41 120 2,419 -10
29APR26 24.00 P 0.12 0.21 0.12 0.20 +0.03 40 188 3,095 -81
29APR26 25.00 P 0.25 0.41 0.24 0.39 +0.02 40 754 2,119 +53
29APR26 26.00 P 0.62 0.75 0.62 0.73 +0.05 41 109 1,373 +50
29APR26 27.00 P 1.08 1.25 1.03 1.18 +0.04 41 493 4,121 +98
29APR26 28.00 P 1.50 1.85 1.50 1.78 +0.03 42 68 2,256 -29
29APR26 29.00 P 2.43 2.53 2.42 2.50 +0.01 43 308 4,019 -225
29APR26 30.00 P 3.35 3.35 3.35 3.33 0.00 45 3 1,315 0
29APR26 31.00 P 0.00 0.00 0.00 4.23 -0.02 47 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.17 -0.02 51 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.12 -0.11 54 0 210 0
29APR26 34.00 P 0.00 0.00 0.00 6.98 -0.27 0 0 124 0
29APR26 35.00 P 0.00 0.00 0.00 8.12 -0.16 65 0 71 0
29APR26 36.00 P 0.00 0.00 0.00 9.10 -0.20 68 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.07 -0.24 70 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.03 -0.31 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.07 -0.29 83 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.04 -0.31 83 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.04 -0.21 87 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 52 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.04 0.04 0.04 0.01 0.00 38 12 397 -12
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,262 0
28MAY26 21.00 P 0.09 0.09 0.09 0.07 +0.01 38 10 1,261 0
28MAY26 22.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 2,262 0
28MAY26 23.00 P 0.20 0.28 0.20 0.28 +0.03 39 52 3,229 -20
28MAY26 24.00 P 0.44 0.47 0.43 0.47 +0.04 39 131 2,426 +21
28MAY26 25.00 P 0.73 0.77 0.73 0.76 +0.04 39 75 1,112 +45
28MAY26 26.00 P 1.15 1.18 1.15 1.15 +0.05 39 21 3,548 0
28MAY26 27.00 P 1.25 1.68 1.25 1.63 +0.05 40 201 1,223 -39
28MAY26 28.00 P 0.00 0.00 0.00 2.21 +0.04 40 0 1,829 0
28MAY26 29.00 P 2.88 2.88 2.88 2.89 +0.03 40 60 3,404 -30
28MAY26 30.00 P 0.00 0.00 0.00 3.65 +0.02 41 0 1,527 0
28MAY26 31.00 P 0.00 0.00 0.00 4.48 +0.01 43 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.37 0.00 44 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.30 -0.02 47 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.26 -0.03 50 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.21 -0.08 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.10 -0.21 49 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.07 -0.27 51 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.03 -0.31 50 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.05 -0.32 55 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.07 -0.32 60 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.04 -0.41 60 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.04 -0.40 63 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 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 40 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,313 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 521 0
29JUN26 18.00 P 0.06 0.06 0.06 0.03 +0.01 38 2 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 1,720 0
29JUN26 20.00 P 0.11 0.15 0.11 0.11 +0.02 37 7 1,569 -5
29JUN26 21.00 P 0.23 0.24 0.23 0.21 +0.03 37 60 1,140 +60
29JUN26 22.00 P 0.33 0.33 0.33 0.35 +0.04 37 3 1,292 +3
29JUN26 23.00 P 0.56 0.56 0.56 0.56 +0.05 37 21 3,930 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.86 +0.07 38 0 971 0
29JUN26 25.00 P 1.20 1.24 1.20 1.23 +0.07 38 6 6,756 0
29JUN26 26.00 P 1.56 1.70 1.56 1.69 +0.08 38 92 3,022 -30
29JUN26 27.00 P 2.13 2.15 2.08 2.23 +0.07 38 143 4,654 +40
29JUN26 28.00 P 0.00 0.00 0.00 2.85 +0.07 39 0 3,564 0
29JUN26 29.00 P 0.00 0.00 0.00 3.55 +0.06 39 0 1,367 0
29JUN26 30.00 P 4.19 4.42 4.14 4.31 +0.05 40 250 423 -150
29JUN26 31.00 P 5.16 5.16 5.16 5.12 +0.03 41 50 1,752 +17
29JUN26 32.00 P 0.00 0.00 0.00 5.99 +0.02 42 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 6.89 +0.01 43 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 7.83 +0.01 45 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 8.77 -0.02 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.70 -0.07 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.68 -0.09 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.63 -0.15 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.45 -0.34 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.57 -0.22 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.55 -0.16 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.52 -0.22 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.50 +0.04 36 0 22 0
30JUL26 23.00 P 0.74 0.74 0.74 0.75 +0.05 37 1 6 +1
30JUL26 24.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.46 +0.06 37 0 49 0
30JUL26 26.00 P 1.93 1.93 1.87 1.93 +0.06 37 117 53 +51
30JUL26 27.00 P 2.34 2.48 2.34 2.48 +0.06 37 169 135 +73
30JUL26 28.00 P 0.00 0.00 0.00 3.09 +0.05 38 500 500 +500
30JUL26 29.00 P 3.73 3.73 3.73 3.77 +0.04 38 30 210 +30
30JUL26 30.00 P 0.00 0.00 0.00 4.51 +0.04 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.27 0.00 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.11 -0.02 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.03 +0.01 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.92 -0.02 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.83 -0.05 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.77 -0.07 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.71 -0.11 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.64 -0.17 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.60 -0.22 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.57 -0.25 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.55 -0.28 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 13.00 P 0.05 0.05 0.05 0.01 0.00 41 9 13 -3
29SEP26 13.50 P 0.06 0.06 0.06 0.01 0.00 39 4 131 -4
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29SEP26 14.50 P 0.09 0.09 0.09 0.02 0.00 38 4 44 -4
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 848 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.04 38 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 +0.05 38 0 1,221 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 +0.06 38 5 3,919 +5
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.07 38 5 573 -5
29SEP26 25.00 P 0.00 0.00 0.00 2.01 +0.07 39 0 3,778 0
29SEP26 26.00 P 2.64 2.67 2.64 2.51 +0.07 39 164 807 +164
29SEP26 27.00 P 3.23 3.35 3.23 3.07 +0.07 39 32 764 -2
29SEP26 28.00 P 0.00 0.00 0.00 3.67 +0.07 39 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.34 +0.07 39 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.06 40 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 +0.05 40 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 +0.05 41 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.04 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +0.04 42 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.18 +0.02 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 +0.02 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.03 +0.01 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.98 +0.01 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.94 -0.01 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.92 -0.01 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.91 -0.01 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.90 -0.02 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.03 35 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.05 36 0 207 0
30DEC26 19.00 P 0.52 0.52 0.52 0.46 +0.05 36 5 535 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.05 36 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.06 36 0 3,307 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 +0.06 36 0 639 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 +0.08 36 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 +0.08 36 0 898 0
30DEC26 24.00 P 0.00 0.00 0.00 1.92 +0.09 36 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 +0.09 36 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.10 36 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 +0.10 36 0 360 0
30DEC26 28.00 P 4.44 4.44 4.44 4.02 +0.10 36 30 563 +30
30DEC26 29.00 P 5.05 5.16 5.05 4.69 +0.10 37 211 745 +211
30DEC26 30.00 P 5.32 5.72 5.32 5.37 +0.09 37 2 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.12 +0.09 37 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.88 +0.07 38 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.70 +0.08 38 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.52 +0.06 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.39 +0.05 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.27 +0.04 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.19 +0.04 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.11 +0.03 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.06 +0.02 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.02 +0.02 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.98 0.00 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.97 +0.01 46 0 0 0
30MAR27 16.50 P 0.29 0.29 0.29 0.25 +0.03 34 10 272 +10
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 142 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 +0.05 35 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.05 35 0 49 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.05 35 0 76 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.06 35 0 188 0
30MAR27 21.00 P 1.18 1.18 1.18 1.13 +0.07 35 1 93 +1
30MAR27 22.00 P 1.37 1.57 1.37 1.45 +0.08 35 2 114 0
30MAR27 23.00 P 0.00 0.00 0.00 1.80 +0.08 35 0 78 0
30MAR27 24.00 P 2.38 2.38 2.38 2.23 +0.09 35 1 127 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.69 +0.09 35 0 1,396 0
30MAR27 26.00 P 0.00 0.00 0.00 3.21 +0.10 35 0 6,312 0
30MAR27 27.00 P 4.05 4.05 4.05 3.77 +0.10 35 3 8,151 +3
30MAR27 28.00 P 0.00 0.00 0.00 4.37 +0.11 36 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 5.02 +0.10 36 0 126 0
30MAR27 30.00 P 6.13 6.13 6.13 5.70 +0.11 36 30 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.42 +0.09 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 +0.10 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.96 +0.08 37 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.78 +0.08 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 +0.06 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 +0.07 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.37 +0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.28 +0.05 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.20 +0.04 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.14 +0.03 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.09 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.06 +0.02 43 0 0 0
TOTAL PUT 7,273 175,961 -2,772
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 0.00 324 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 258 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 283 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 0.00 282 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 0.00 274 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 -0.01 263 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 268 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.14 0.00 270 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 0.00 269 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 0.00 266 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 262 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 0.00 257 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 0.00 251 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 0.00 244 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 0.00 236 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 0.00 227 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 0.00 217 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 260 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.05 0.00 284 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.08 0.00 284 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.11 0.00 277 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 0.00 265 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 0.00 270 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.22 0.00 272 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.26 0.00 271 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 0.00 269 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.34 0.00 266 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.39 0.00 276 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.43 0.00 270 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.47 -0.01 265 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.52 0.00 272 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.57 0.00 279 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.61 0.00 270 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$ 11.67
29APR26 8.50 C 0.00 0.00 0.00 3.18 -0.19 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.94 -0.21 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.68 -0.20 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.44 -0.21 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.19 -0.21 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.95 -0.22 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.70 -0.20 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.25 -0.18 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.83 -0.16 31 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.51 -0.12 32 0 31 0
29APR26 12.00 C 0.27 0.27 0.27 0.28 -0.08 32 28 190 +5
29APR26 12.50 C 0.13 0.14 0.13 0.14 -0.05 32 42 522 +42
29APR26 13.00 C 0.06 0.06 0.06 0.07 -0.02 33 2 298 0
29APR26 13.50 C 0.03 0.03 0.03 0.03 -0.01 34 6 373 -3
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.18 -0.25 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.96 -0.22 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.72 -0.21 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.48 -0.25 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.22 -0.23 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.01 -0.21 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.79 -0.17 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.38 -0.15 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.01 -0.14 33 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.73 -0.09 34 0 33 0
28MAY26 12.00 C 0.47 0.47 0.47 0.48 -0.08 33 23 240 +8
28MAY26 12.50 C 0.00 0.00 0.00 0.32 -0.06 33 0 302 0
28MAY26 13.00 C 0.19 0.19 0.19 0.20 -0.04 33 11 184 0
28MAY26 13.50 C 0.11 0.12 0.11 0.12 -0.03 33 55 195 +35
28MAY26 14.00 C 0.08 0.08 0.08 0.08 -0.01 35 34 137 +34
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.22 -0.27 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 -0.27 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.77 -0.24 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 -0.23 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.29 -0.25 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 -0.24 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 -0.21 34 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.15 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 -0.13 34 0 2 0
29JUN26 11.50 C 0.84 0.84 0.84 0.86 -0.11 33 15 25 +15
29JUN26 12.00 C 0.00 0.00 0.00 0.63 -0.08 33 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 -0.07 33 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 140 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 100 0
29JUN26 14.00 C 0.16 0.16 0.16 0.15 -0.03 34 15 595 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 384 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30JUL26 8.50 C 0.00 0.00 0.00 3.22 -0.28 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.01 -0.25 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.77 -0.24 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.55 -0.24 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.32 -0.24 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.10 -0.22 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.90 -0.20 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.53 -0.16 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.21 -0.12 33 0 0 0
30JUL26 11.50 C 0.94 0.94 0.94 0.93 -0.11 33 50 80 +50
30JUL26 12.00 C 0.72 0.72 0.72 0.71 -0.08 33 15 30 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.54 -0.06 34 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.05 34 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 3 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 - 35 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.23 -0.28 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.01 -0.25 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.80 -0.23 33 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 2.58 -0.23 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.38 -0.21 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.18 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 -0.13 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 -0.15 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 -0.13 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.11 33 0 459 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.10 33 0 366 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 -0.08 34 0 158 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.04 34 0 62 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 91 0
29SEP26 17.00 C 0.12 0.12 0.12 0.09 -0.01 35 1 45 -1
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.27 -0.24 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.08 -0.21 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 -0.22 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.63 -0.21 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.45 -0.19 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.28 -0.16 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 -0.08 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.87 -0.14 33 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 -0.12 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 -0.11 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 -0.10 32 0 231 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.08 32 0 88 0
30DEC26 13.00 C 0.73 0.73 0.73 0.78 -0.07 32 2 109 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.06 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.06 32 0 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.05 33 0 47 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.04 33 0 125 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.39 -0.12 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.14 -0.16 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.93 -0.21 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 -0.19 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.58 -0.17 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 -0.16 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 -0.09 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.05 -0.08 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.78 -0.08 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 -0.12 31 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.29 -0.12 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.09 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 -0.10 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.82 -0.08 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.05 32 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.06 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 17 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.05 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30MAR27 18.00 C 0.25 0.25 0.25 0.19 -0.03 32 1 4 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 1 0
TOTAL CALL 300 13,918 +203
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29APR26 10.00 P 0.03 0.04 0.03 0.02 +0.01 34 32 32 +31
29APR26 10.50 P 0.08 0.08 0.08 0.06 +0.02 33 1 131 0
29APR26 11.00 P 0.19 0.19 0.18 0.16 +0.05 33 16 333 +16
29APR26 11.50 P 0.34 0.36 0.34 0.34 +0.09 34 67 318 +54
29APR26 12.00 P 0.00 0.00 0.00 0.62 +0.13 34 0 382 0
29APR26 12.50 P 0.00 0.00 0.00 0.96 +0.13 33 0 893 0
29APR26 13.00 P 1.46 1.46 1.46 1.38 +0.18 33 1 138 -1
29APR26 13.50 P 0.00 0.00 0.00 1.84 +0.19 31 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 2.35 +0.22 41 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 2.83 +0.20 0 0 239 0
29APR26 15.00 P 0.00 0.00 0.00 3.35 +0.22 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.84 +0.20 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.37 +0.22 70 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.85 +0.22 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.37 +0.24 81 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.85 +0.22 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.34 +0.21 78 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.87 +0.24 95 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.37 +0.24 99 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 32 0
28MAY26 10.50 P 0.19 0.19 0.19 0.18 +0.05 34 8 68 0
28MAY26 11.00 P 0.34 0.34 0.34 0.33 +0.09 35 42 207 -9
28MAY26 11.50 P 0.54 0.54 0.54 0.52 +0.11 34 20 374 0
28MAY26 12.00 P 0.00 0.00 0.00 0.79 +0.13 34 0 362 0
28MAY26 12.50 P 0.00 0.00 0.00 1.12 +0.14 34 0 191 0
28MAY26 13.00 P 0.00 0.00 0.00 1.50 +0.22 34 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.16 34 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 2.38 +0.20 35 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.88 +0.24 40 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.38 +0.25 44 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.88 +0.24 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.38 +0.23 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.88 +0.25 57 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.38 +0.25 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.87 +0.24 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.38 +0.25 68 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.87 +0.24 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.37 +0.24 72 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.03 35 0 1 0
29JUN26 9.50 P 0.12 0.12 0.12 0.12 +0.03 34 25 72 +25
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.04 34 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 113 0
29JUN26 10.50 P 0.37 0.37 0.36 0.36 +0.07 35 15 103 +15
29JUN26 11.00 P 0.54 0.54 0.53 0.55 +0.09 35 10 262 -10
29JUN26 11.50 P 0.80 0.80 0.80 0.78 +0.11 34 1 285 0
29JUN26 12.00 P 1.04 1.04 1.04 1.07 +0.12 34 1 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 +0.14 34 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.78 +0.16 34 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 +0.18 34 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.65 +0.16 36 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 3.11 +0.17 37 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.58 +0.23 38 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 4.06 +0.24 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.58 +0.28 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.07 +0.28 47 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.56 +0.28 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.02 +0.25 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 +0.28 52 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.98 +0.20 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.53 +0.28 56 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 8.03 +0.27 59 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30JUL26 9.75 P 0.21 0.21 0.21 0.22 +0.03 33 8 8 +8
30JUL26 10.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 16 0
30JUL26 10.50 P 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.64 +0.08 34 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.88 +0.10 33 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.11 33 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 1.50 +0.13 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.87 +0.16 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.26 +0.15 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.74 +0.21 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.16 +0.19 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.65 +0.23 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.12 +0.25 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.59 +0.24 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.08 - 42 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.03 34 0 16 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.04 35 0 37 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.05 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.06 35 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.07 35 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.10 35 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 1.13 +0.11 35 0 707 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 +0.12 36 0 788 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 +0.08 34 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.16 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.16 37 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 +0.18 38 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.35 +0.18 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.80 +0.19 40 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 +0.20 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 +0.21 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.21 +0.23 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.71 +0.26 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.16 +0.22 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.67 +0.27 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.13 +0.25 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.64 +0.25 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.10 +0.25 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 +0.04 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 +0.04 33 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.06 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.05 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.06 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 +0.07 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 +0.09 33 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.11 34 0 59 0
30DEC26 11.50 P 1.30 1.34 1.30 1.29 +0.11 34 45 165 +45
30DEC26 12.00 P 0.00 0.00 0.00 1.58 +0.12 34 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.14 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 +0.15 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.64 +0.16 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 3.04 +0.18 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 +0.18 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.89 +0.19 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.34 +0.20 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.80 +0.20 39 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 +0.20 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 +0.24 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.23 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.68 +0.21 42 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 +0.24 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.65 +0.23 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.03 32 0 1 0
30MAR27 9.00 P 0.40 0.40 0.40 0.39 +0.04 32 5 6 +5
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.04 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.05 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 +0.05 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 +0.08 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.16 +0.09 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.42 +0.10 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.11 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 2.04 +0.13 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.13 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.75 +0.14 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.14 +0.16 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.55 +0.17 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.97 +0.18 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.41 +0.18 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.86 +0.19 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 +0.21 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.77 +0.18 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.24 +0.18 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.68 +0.16 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.16 +0.16 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.66 +0.24 40 0 18 0
TOTAL PUT 297 11,778 +179
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$ 15.14
29APR26 9.25 C 0.00 0.00 0.00 5.91 +0.10 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.66 +0.10 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.41 +0.10 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.16 +0.10 58 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.16 +0.10 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.16 +0.09 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.67 +0.09 33 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.19 +0.09 34 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.73 +0.07 34 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.29 +0.07 32 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.95 +0.07 34 0 113 0
29APR26 15.00 C 0.55 0.55 0.55 0.63 +0.03 33 2 237 0
29APR26 15.50 C 0.40 0.44 0.37 0.41 +0.02 33 23 280 -15
29APR26 16.00 C 0.27 0.27 0.22 0.25 0.00 33 11 607 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 0.00 34 0 218 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 35 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 5.67 +0.09 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.43 +0.10 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.18 +0.10 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.68 +0.09 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.19 +0.09 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.71 +0.09 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.23 +0.07 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.78 +0.06 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.35 +0.05 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.95 +0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.60 +0.08 38 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.28 +0.05 38 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.97 0.00 37 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 -0.01 37 0 476 0
28MAY26 16.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 129 0
28MAY26 16.50 C 0.36 0.36 0.36 0.42 -0.02 37 40 109 +22
28MAY26 17.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 22 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.02 38 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 6.39 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.43 +0.10 45 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 +0.09 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 +0.09 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 +0.09 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 +0.09 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 +0.07 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 +0.06 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 +0.05 36 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 +0.03 36 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 +0.08 36 0 55 0
29JUN26 14.50 C 1.20 1.21 1.15 1.28 +0.05 35 48 399 +48
29JUN26 15.00 C 0.00 0.00 0.00 0.97 0.00 34 0 778 0
29JUN26 15.50 C 0.72 0.72 0.69 0.75 -0.01 34 45 438 0
29JUN26 16.00 C 0.56 0.56 0.55 0.57 -0.01 34 45 252 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 153 0
29JUN26 17.00 C 0.33 0.33 0.33 0.31 -0.02 34 15 200 0
29JUN26 17.50 C 0.26 0.26 0.26 0.22 -0.02 33 15 124 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 34 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 34 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 4.68 +0.09 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.19 +0.08 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.71 +0.08 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.23 +0.07 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.78 +0.06 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.35 +0.05 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 +0.08 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.29 +0.06 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 +0.05 32 0 0 0
30JUL26 15.50 C 0.81 0.83 0.79 0.83 +0.04 32 60 60 +60
30JUL26 16.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
30JUL26 16.50 C 0.54 0.54 0.54 0.52 +0.02 33 30 30 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 +0.01 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 0.08 +0.01 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.40 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.17 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.68 +0.09 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.10 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 +0.09 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.69 +0.10 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.08 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 +0.06 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 +0.07 32 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 +0.01 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 -0.01 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 +0.06 34 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 -0.01 32 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.04 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 +0.03 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 +0.03 33 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 +0.03 33 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.02 33 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +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 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 0.00 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 5.92 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.68 +0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 +0.10 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 +0.09 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 +0.10 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 +0.13 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 +0.04 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 +0.03 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 +0.03 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 +0.01 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.02 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 +0.01 31 0 224 0
30DEC26 15.50 C 1.22 1.22 1.22 1.34 +0.01 31 15 37 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.17 0.00 31 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 0.00 31 0 17 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.01 31 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 0.00 31 0 67 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.01 31 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 0.00 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 0.00 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.72 +0.13 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.23 +0.11 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.79 +0.09 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 +0.05 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 +0.04 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.82 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.53 +0.03 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.02 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 +0.02 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 +0.02 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.53 +0.01 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 0.00 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 0.00 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 0.00 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 0.00 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
TOTAL CALL 349 8,869 +175
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 540 0
29APR26 13.50 P 0.12 0.12 0.12 0.07 -0.03 34 1 565 0
29APR26 14.00 P 0.19 0.19 0.17 0.15 -0.04 34 10 214 -5
29APR26 14.50 P 0.31 0.31 0.31 0.29 -0.06 34 10 111 +10
29APR26 15.00 P 0.53 0.58 0.53 0.50 -0.07 35 13 192 +5
29APR26 15.50 P 0.00 0.00 0.00 0.78 -0.08 35 0 78 0
29APR26 16.00 P 0.00 0.00 0.00 1.09 -0.13 34 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 -0.10 33 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.92 -0.10 34 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.38 -0.10 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.95 -0.10 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.46 -0.06 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.98 -0.04 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.43 -0.08 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.96 -0.06 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.94 -0.08 78 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.96 -0.06 89 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
28MAY26 12.00 P 0.09 0.09 0.09 0.06 -0.02 39 20 57 +20
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 -0.06 38 0 81 0
28MAY26 14.00 P 0.54 0.54 0.52 0.42 -0.07 39 14 175 +10
28MAY26 14.50 P 0.70 0.70 0.70 0.61 -0.08 39 1 106 0
28MAY26 15.00 P 1.01 1.01 1.01 0.84 -0.09 39 1 110 +1
28MAY26 15.50 P 0.00 0.00 0.00 1.08 -0.14 38 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.40 -0.15 38 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.75 -0.11 38 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.13 -0.11 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.54 -0.11 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.98 -0.11 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.46 -0.08 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.98 -0.04 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.43 -0.08 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.96 -0.06 52 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.94 -0.08 56 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.96 -0.06 64 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 43 0
29JUN26 13.00 P 0.32 0.32 0.32 0.31 -0.02 34 2 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 -0.06 33 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 -0.07 33 0 443 0
29JUN26 15.00 P 1.12 1.14 1.10 1.12 -0.07 33 73 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 -0.10 33 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 -0.11 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 -0.08 33 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.63 -0.04 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.05 -0.05 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.53 -0.02 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.95 -0.06 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.09 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.97 +0.02 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.43 +0.01 46 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.40 0.00 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.39 +0.01 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 9 0
30JUL26 13.50 P 0.54 0.54 0.54 0.54 -0.06 32 15 30 +15
30JUL26 14.00 P 0.72 0.73 0.72 0.72 -0.08 32 60 105 +60
30JUL26 14.50 P 0.00 0.00 0.00 0.95 -0.08 32 0 14 0
30JUL26 15.00 P 1.22 1.22 1.22 1.22 -0.09 32 15 15 +15
30JUL26 15.50 P 1.59 1.59 1.59 1.54 -0.09 32 15 15 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.89 -0.12 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.25 -0.07 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 -0.04 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.14 -0.03 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.55 -0.05 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.04 -0.01 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.49 -0.02 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.97 0.00 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.46 +0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 35 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 0.00 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 -0.02 34 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.02 34 0 95 0
29SEP26 13.00 P 0.68 0.68 0.68 0.63 -0.03 34 5 161 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.82 -0.03 34 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.04 -0.04 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 -0.04 35 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 -0.05 35 0 28 0
29SEP26 15.50 P 0.00 0.00 0.00 1.87 -0.06 35 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 2.21 -0.05 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.06 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 -0.07 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 -0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.77 -0.07 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 -0.08 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 -0.07 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 -0.09 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 -0.08 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.55 -0.09 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 -0.09 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.04 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.05 32 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 -0.05 32 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 -0.06 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.06 33 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.06 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.07 33 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.08 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 -0.08 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 -0.08 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 -0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.50 -0.08 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.90 -0.09 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.32 -0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 -0.09 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.10 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.66 -0.10 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 -0.09 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.58 -0.09 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.05 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.05 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.05 31 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 -0.06 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.06 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 -0.07 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 -0.07 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.07 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.41 -0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.83 -0.08 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 -0.08 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.72 -0.08 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.64 -0.09 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.60 -0.09 38 0 0 0
TOTAL PUT 255 12,154 +151
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$ 11.41
29APR26 8.25 C 0.00 0.00 0.00 3.17 -0.32 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.93 -0.32 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.68 -0.34 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.41 -0.34 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.18 -0.35 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.94 -0.34 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.70 -0.32 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.47 -0.30 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.04 -0.27 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.70 -0.22 37 0 90 0
29APR26 11.50 C 0.40 0.41 0.36 0.41 -0.14 35 270 270 +205
29APR26 12.00 C 0.20 0.21 0.19 0.22 -0.10 35 72 507 +54
29APR26 12.50 C 0.10 0.11 0.09 0.11 -0.05 35 148 1,828 +131
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 645 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 5 229 -5
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.18 -0.38 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.94 -0.37 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.71 -0.31 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.47 -0.30 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.24 -0.31 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.99 -0.31 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.77 -0.35 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.55 -0.29 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.16 -0.25 33 0 15 0
28MAY26 11.00 C 0.78 0.78 0.78 0.85 -0.22 34 15 170 +15
28MAY26 11.50 C 0.56 0.56 0.56 0.56 -0.17 32 12 147 +12
28MAY26 12.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 241 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 -0.08 32 0 255 0
28MAY26 13.00 C 0.13 0.13 0.13 0.13 -0.05 32 10 622 -8
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.72 -0.35 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.50 -0.30 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.26 -0.30 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 -0.35 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 -0.33 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.51 -0.34 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.36 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.06 -0.32 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 -0.32 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 -0.27 31 0 8 0
29JUN26 10.50 C 0.00 0.00 0.00 1.31 -0.20 33 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.20 32 0 217 0
29JUN26 11.50 C 0.69 0.69 0.69 0.70 -0.16 31 25 239 +25
29JUN26 12.00 C 0.00 0.00 0.00 0.50 -0.12 32 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.08 31 0 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 1,416 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.05 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 203 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.26 -0.34 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.99 -0.37 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.76 -0.37 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.56 -0.34 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.35 -0.33 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.14 -0.32 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.91 -0.32 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.72 -0.30 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.41 -0.19 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.09 -0.20 32 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.80 -0.17 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.59 -0.14 30 0 5 0
30JUL26 12.50 C 0.00 0.00 0.00 0.43 -0.11 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 140 0
30JUL26 13.50 C 0.00 0.00 0.00 0.22 -0.07 31 0 50 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.51 -0.37 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.28 -0.35 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 -0.34 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.84 -0.33 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 -0.35 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 -0.33 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 -0.30 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 -0.31 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.83 -0.29 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.25 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.20 -0.22 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 -0.18 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.14 30 0 20 0
29SEP26 12.50 C 0.64 0.64 0.64 0.57 -0.12 30 15 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 189 0
29SEP26 13.50 C 0.35 0.35 0.35 0.33 -0.08 30 15 61 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 -0.32 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.14 -0.26 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.93 -0.25 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.67 -0.30 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.47 -0.29 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.30 -0.26 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 -0.31 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 -0.28 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.62 -0.23 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.21 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 -0.17 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.15 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.12 29 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.10 29 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.10 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.07 29 0 7 0
30DEC26 15.00 C 0.26 0.26 0.26 0.24 -0.05 29 25 36 0
30DEC26 15.50 C 0.22 0.22 0.22 0.18 -0.05 29 1 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.37 -0.31 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.16 -0.30 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.96 -0.29 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.76 -0.30 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 -0.28 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.28 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 -0.27 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.26 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 -0.23 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 -0.26 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.19 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.18 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.14 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.13 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.13 28 0 15 0
30MAR27 14.00 C 0.50 0.50 0.50 0.53 -0.09 28 15 40 +15
30MAR27 14.50 C 0.42 0.42 0.42 0.43 -0.09 28 15 64 +15
30MAR27 15.00 C 0.35 0.35 0.35 0.35 -0.08 28 3 28 +3
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
TOTAL CALL 646 14,458 +477
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29APR26 9.50 P 0.05 0.05 0.05 0.02 +0.01 39 5 148 0
29APR26 9.75 P 0.07 0.08 0.07 0.03 +0.02 38 35 154 +21
29APR26 10.00 P 0.09 0.09 0.09 0.05 +0.03 37 65 272 +21
29APR26 10.50 P 0.17 0.19 0.16 0.12 +0.07 36 526 766 +328
29APR26 11.00 P 0.29 0.32 0.28 0.26 +0.12 36 251 3,060 +5
29APR26 11.50 P 0.49 0.53 0.49 0.49 +0.18 36 710 754 +240
29APR26 12.00 P 0.86 0.86 0.86 0.80 +0.25 36 20 553 +20
29APR26 12.50 P 0.00 0.00 0.00 1.19 +0.28 36 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.63 +0.31 36 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 +0.32 35 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.59 +0.32 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 3.11 +0.34 51 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.60 +0.33 53 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.59 +0.33 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.09 +0.33 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.59 +0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.09 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.59 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.09 +0.33 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.06 0.06 0.06 0.02 +0.01 34 12 137 +12
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 27 0
28MAY26 9.50 P 0.10 0.10 0.10 0.05 +0.02 33 15 15 +15
28MAY26 9.75 P 0.11 0.11 0.11 0.08 +0.04 34 15 15 +15
28MAY26 10.00 P 0.14 0.16 0.14 0.11 +0.05 33 21 31 +21
28MAY26 10.50 P 0.00 0.00 0.00 0.22 +0.09 33 0 181 0
28MAY26 11.00 P 0.00 0.00 0.00 0.40 +0.14 34 0 126 0
28MAY26 11.50 P 0.00 0.00 0.00 0.63 +0.18 33 0 242 0
28MAY26 12.00 P 0.00 0.00 0.00 0.91 +0.20 32 0 232 0
28MAY26 12.50 P 0.00 0.00 0.00 1.29 +0.26 33 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.69 +0.29 32 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.14 +0.31 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.63 +0.31 37 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.13 +0.35 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.60 +0.33 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.09 +0.32 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.59 +0.33 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.09 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.59 +0.33 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.09 +0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.59 +0.33 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.09 +0.33 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 8.75 P 0.08 0.08 0.08 0.03 +0.01 32 4 79 +4
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.03 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.05 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.10 32 0 1,184 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.14 32 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.17 32 0 2,086 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.20 31 0 394 0
29JUN26 12.50 P 0.00 0.00 0.00 1.38 +0.22 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 +0.28 32 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.26 +0.37 36 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.34 37 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.14 +0.32 36 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.32 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 +0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 +0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.09 +0.33 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.59 +0.33 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.09 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.59 +0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.09 +0.33 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.18 +0.05 31 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 +0.10 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.59 +0.14 31 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.82 +0.15 31 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.10 +0.19 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.45 +0.24 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.82 +0.26 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.29 +0.29 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.73 +0.33 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.19 +0.35 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.65 +0.35 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.14 +0.37 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.59 +0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.09 +0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.02 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.03 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.06 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.06 31 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.08 31 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.09 31 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.11 31 0 95 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 +0.15 31 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.16 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.19 31 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.19 30 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.10 +0.25 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.28 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 +0.29 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 +0.31 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.34 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.29 +0.34 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 +0.35 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 +0.37 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.35 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.22 +0.36 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.70 +0.34 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 +0.36 45 0 0 0
30DEC26 8.25 P 0.17 0.17 0.17 0.11 +0.03 29 10 10 +10
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
30DEC26 9.00 P 0.30 0.30 0.29 0.23 +0.05 29 24 24 +12
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.06 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.07 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 +0.08 29 0 40 0
30DEC26 10.00 P 0.58 0.58 0.58 0.51 +0.10 29 5 40 0
30DEC26 10.50 P 0.73 0.73 0.73 0.70 +0.12 29 10 36 +10
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.14 29 0 23 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 +0.15 29 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 +0.18 29 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.22 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.23 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 +0.25 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.00 +0.27 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.44 +0.32 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 +0.36 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.29 +0.34 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.76 +0.35 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.37 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.35 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.22 +0.36 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.70 +0.34 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 +0.36 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 +0.08 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.13 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 +0.13 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.17 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.92 +0.20 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.25 +0.17 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.26 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.01 +0.25 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 +0.29 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.92 +0.28 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.29 +0.30 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.76 +0.32 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.25 +0.36 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.35 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.22 +0.36 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.70 +0.34 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.19 +0.36 34 0 0 0
TOTAL PUT 1,728 21,886 +734
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$ 4.59
29APR26 3.30 C 0.00 0.00 0.00 1.30 0.00 58 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.20 0.00 53 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 0.00 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 -0.01 29 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 0.00 32 0 1 0
29APR26 4.40 C 0.28 0.28 0.28 0.28 +0.01 33 10 40 +10
29APR26 4.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 812 0
29APR26 4.60 C 0.00 0.00 0.00 0.16 0.00 32 0 723 0
29APR26 4.70 C 0.11 0.11 0.11 0.12 0.00 32 5 2,271 +5
29APR26 4.80 C 0.11 0.11 0.08 0.08 0.00 31 31 725 -1
29APR26 4.90 C 0.00 0.00 0.00 0.06 0.00 33 0 624 0
29APR26 5.00 C 0.05 0.05 0.05 0.04 0.00 32 120 1,440 -10
29APR26 5.25 C 0.00 0.00 0.00 0.02 0.00 36 0 6,345 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 0.00 32 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 +0.03 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.23 +0.02 31 0 504 0
28MAY26 4.70 C 0.00 0.00 0.00 0.18 +0.01 30 0 656 0
28MAY26 4.80 C 0.13 0.13 0.13 0.15 +0.02 31 55 957 +15
28MAY26 4.90 C 0.00 0.00 0.00 0.12 +0.01 32 0 235 0
28MAY26 5.00 C 0.10 0.10 0.10 0.09 +0.01 31 2 663 +2
28MAY26 5.25 C 0.05 0.05 0.05 0.05 +0.01 32 100 637 0
28MAY26 5.50 C 0.03 0.03 0.03 0.03 +0.01 34 100 253 +100
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 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 57 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 -0.02 25 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.01 29 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.01 28 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.01 27 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 +0.02 30 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.01 30 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 +0.01 30 0 697 0
29JUN26 4.80 C 0.16 0.16 0.16 0.17 +0.01 30 3 1,242 0
29JUN26 4.90 C 0.13 0.13 0.13 0.14 +0.01 31 30 1,243 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 1,175 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 0.00 30 0 2,923 0
29JUN26 5.50 C 0.04 0.04 0.04 0.03 0.00 30 400 3,705 0
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 42 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 0.00 28 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30JUL26 4.80 C 0.18 0.18 0.18 0.20 +0.02 30 30 60 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.16 +0.01 29 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30JUL26 5.50 C 0.06 0.06 0.06 0.05 0.00 30 30 60 +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
30JUL26 7.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 -0.01 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 -0.01 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 0.00 27 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 0.00 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.01 28 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 0.00 28 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.02 30 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.01 29 3,500 3,827 +3,500
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.01 29 0 366 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 0.00 28 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 0.00 29 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 30 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 2,422 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 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 1.49 -0.02 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 +0.01 26 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 +0.01 26 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.01 26 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.01 27 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 27 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.01 27 0 1,066 0
30DEC26 5.00 C 0.23 0.23 0.23 0.25 +0.01 27 5 1,291 +2
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 26 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 0.00 26 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 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 1.30 -0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 -0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 -0.02 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 0.00 25 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 0.00 26 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.01 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 0.00 26 0 40 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 +0.01 26 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 0.00 26 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 0.00 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 0.00 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 0.00 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 26 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 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 4,421 84,628 +3,713
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 37 100 628 +100
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29APR26 4.10 P 0.03 0.03 0.03 0.02 0.00 33 880 1,321 +778
29APR26 4.20 P 0.03 0.04 0.03 0.03 -0.01 32 45 1,643 -30
29APR26 4.30 P 0.05 0.06 0.05 0.05 -0.01 32 72 669 +26
29APR26 4.40 P 0.09 0.09 0.09 0.08 -0.01 32 8 2,005 +8
29APR26 4.50 P 0.13 0.13 0.13 0.12 0.00 33 1 869 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 31 0 1,156 0
29APR26 4.70 P 0.20 0.20 0.20 0.23 +0.01 34 2 16,806 0
29APR26 4.80 P 0.00 0.00 0.00 0.29 -0.01 33 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.01 34 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 1,650 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 -0.02 38 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 0.94 0.00 52 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.17 0.00 50 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.42 0.00 58 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 +0.01 72 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 +0.01 79 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.18 +0.01 85 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.43 +0.01 92 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.67 -0.01 89 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.92 -0.01 94 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.18 +0.01 109 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.43 +0.01 114 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.68 +0.01 119 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.92 0.00 114 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 +0.01 128 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
28MAY26 4.00 P 0.04 0.04 0.04 0.04 +0.01 33 30 396 +26
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 31 0 1,384 0
28MAY26 4.20 P 0.08 0.08 0.08 0.08 +0.01 33 250 818 +250
28MAY26 4.30 P 0.08 0.10 0.08 0.10 0.00 31 12 323 +2
28MAY26 4.40 P 0.00 0.00 0.00 0.13 0.00 30 0 870 0
28MAY26 4.50 P 0.17 0.17 0.17 0.17 0.00 30 2 636 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.22 0.00 31 0 442 0
28MAY26 4.70 P 0.00 0.00 0.00 0.28 0.00 31 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 -0.01 31 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 -0.01 31 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 0.00 35 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 0.00 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 +0.01 41 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 +0.01 47 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 +0.01 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 +0.01 57 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 +0.01 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 +0.01 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 0.00 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 0.00 75 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 +0.01 78 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 +0.01 82 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 +0.01 86 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 +0.01 89 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 +0.01 93 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 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 31 0 1,768 0
29JUN26 3.70 P 0.03 0.03 0.03 0.03 0.00 30 100 862 +100
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 30 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 30 0 978 0
29JUN26 4.00 P 0.08 0.08 0.08 0.08 0.00 30 30 1,470 +30
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 30 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 30 0 897 0
29JUN26 4.30 P 0.18 0.18 0.18 0.17 0.00 29 5 1,533 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 0.00 29 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 29 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 0.00 29 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 0.00 29 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.01 31 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.02 31 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 0.00 34 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.01 34 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.03 37 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.03 39 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.03 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.02 51 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.03 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 +0.03 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.03 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.03 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.03 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.04 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.05 69 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 0.00 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 460 0
30JUL26 3.70 P 0.04 0.04 0.04 0.05 +0.01 31 150 450 +150
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 0.00 29 0 60 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 29 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 0.00 28 0 30 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 0.00 28 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 0.00 29 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.02 28 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.31 +0.04 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.04 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.01 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.03 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.03 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 - 45 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 30 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 30 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 29 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 30 0 1,118 0
29SEP26 4.00 P 0.15 0.15 0.15 0.16 0.00 30 50 626 -50
29SEP26 4.10 P 0.00 0.00 0.00 0.19 0.00 29 0 171 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 29 0 239 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 0.00 30 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 0.00 30 0 902 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 757 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 0.00 30 3,500 4,237 +3,500
29SEP26 4.70 P 0.51 0.51 0.51 0.50 0.00 30 30 444 +20
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.01 30 0 2,474 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.01 30 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 0.00 31 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.01 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 -0.01 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 0.00 35 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 0.00 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 0.00 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.01 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.03 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.03 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.03 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 +0.03 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 +0.03 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.02 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.03 60 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 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 27 0 740 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 27 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 0.00 27 0 183 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 0.00 28 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 28 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 0.00 28 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.01 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 0.00 28 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 0.00 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 0.00 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 0.00 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 0.00 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.02 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.03 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.03 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.03 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 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 0.00 26 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 26 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 122 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 0.00 27 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 0.00 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 0.00 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 0.00 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 0.00 27 0 127 0
30MAR27 4.50 P 0.48 0.48 0.48 0.46 0.00 27 10 203 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.01 27 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 0.00 27 0 3 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.01 27 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 0.00 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 0.00 28 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 0.00 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 0.00 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 0.00 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 0.00 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 +0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.81 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.02 45 0 0 0
TOTAL PUT 5,277 108,951 +4,922
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$ 33.16
29APR26 23.00 C 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.20 +0.37 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.20 +0.40 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.20 +0.19 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.24 +0.18 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.28 +0.34 38 1 0 -1
29APR26 29.00 C 0.00 0.00 0.00 4.41 +0.36 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.57 +0.34 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.82 +0.30 41 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.14 +0.27 41 1 194 0
29APR26 33.00 C 1.25 1.41 1.25 1.56 +0.22 40 22 290 +14
29APR26 34.00 C 1.08 1.08 1.08 1.20 +0.26 42 1 146 -1
29APR26 35.00 C 0.77 0.77 0.77 0.79 +0.14 41 15 263 +15
29APR26 36.00 C 0.00 0.00 0.00 0.55 +0.12 41 0 254 0
29APR26 37.00 C 0.33 0.35 0.33 0.35 +0.07 41 4 420 +4
29APR26 38.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.26 +0.27 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.36 +0.34 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.32 +0.32 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.38 +0.30 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.48 +0.32 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.62 +0.34 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.77 +0.29 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.02 +0.26 40 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.44 +0.33 42 0 100 0
28MAY26 32.00 C 2.32 2.68 2.32 2.73 +0.22 39 39 273 -7
28MAY26 33.00 C 1.84 2.18 1.84 2.23 +0.24 40 31 476 -14
28MAY26 34.00 C 0.00 0.00 0.00 1.81 +0.24 41 0 506 0
28MAY26 35.00 C 0.00 0.00 0.00 1.42 +0.18 40 0 330 0
28MAY26 36.00 C 0.00 0.00 0.00 1.10 +0.14 40 0 221 0
28MAY26 37.00 C 0.00 0.00 0.00 0.84 +0.10 40 0 102 0
28MAY26 38.00 C 0.00 0.00 0.00 0.64 +0.07 40 0 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.47 +0.05 40 0 149 0
28MAY26 40.00 C 0.38 0.38 0.38 0.35 +0.04 40 14 165 +14
28MAY26 41.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.74 +0.35 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.24 +0.38 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.66 +0.32 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.17 +0.30 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.68 +0.32 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.17 +0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.20 +0.28 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.24 +0.29 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.27 +0.23 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.36 +0.27 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.40 +0.25 42 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.48 +0.23 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.62 +0.24 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.79 +0.35 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.00 +0.32 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.29 +0.31 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.64 +0.26 41 0 220 0
29JUN26 32.00 C 2.96 3.09 2.93 3.10 +0.26 42 51 503 -6
29JUN26 33.00 C 2.62 2.62 2.62 2.57 +0.22 41 15 99 +15
29JUN26 34.00 C 0.00 0.00 0.00 2.13 +0.20 41 0 182 0
29JUN26 35.00 C 0.00 0.00 0.00 1.75 +0.17 41 0 90 0
29JUN26 36.00 C 0.00 0.00 0.00 1.44 +0.16 42 0 122 0
29JUN26 37.00 C 0.00 0.00 0.00 1.17 +0.16 42 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.94 +0.13 42 0 122 0
29JUN26 39.00 C 0.73 0.77 0.73 0.74 +0.10 41 18 620 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.59 +0.10 41 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 +0.08 41 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 +0.05 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.28 +0.24 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.36 +0.26 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.42 +0.24 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.53 +0.21 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.80 +0.31 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.91 +0.24 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.17 +0.30 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.50 +0.29 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.90 +0.26 42 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.36 +0.25 42 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.87 +0.22 42 0 30 0
30JUL26 34.00 C 0.00 0.00 0.00 2.45 +0.20 42 0 38 0
30JUL26 35.00 C 0.00 0.00 0.00 2.09 +0.19 42 0 30 0
30JUL26 36.00 C 1.55 1.55 1.55 1.78 +0.17 42 15 30 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.49 +0.14 42 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 1.26 +0.15 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.05 +0.12 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.87 +0.11 42 0 2 0
30JUL26 41.00 C 0.00 0.00 0.00 0.72 +0.10 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.58 - 41 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 12.23 +0.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.29 +0.29 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.34 +0.27 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.43 +0.26 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.55 +0.24 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.69 +0.22 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.90 +0.19 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.18 +0.20 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.55 +0.22 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.93 +0.28 41 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.39 +0.27 41 0 59 0
29SEP26 32.00 C 3.85 3.85 3.85 3.90 +0.23 41 15 79 +15
29SEP26 33.00 C 3.22 3.22 3.22 3.44 +0.20 41 15 65 0
29SEP26 34.00 C 0.00 0.00 0.00 3.06 +0.20 41 0 2,548 0
29SEP26 35.00 C 0.00 0.00 0.00 2.70 +0.19 41 0 1,994 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 +0.18 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.12 +0.18 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 +0.15 42 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.62 +0.15 42 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.41 +0.13 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.24 +0.16 42 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.04 +0.11 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.90 +0.09 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.79 +0.09 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 +0.08 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 +0.07 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.41 +0.27 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.50 +0.26 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.65 +0.25 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.97 +0.35 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.10 +0.22 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 +0.20 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.76 +0.19 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 +0.19 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 +0.18 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.12 +0.15 40 0 15 0
30DEC26 32.00 C 4.67 4.67 4.67 4.73 +0.25 41 15 75 +15
30DEC26 33.00 C 0.00 0.00 0.00 4.33 +0.26 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.92 +0.22 41 0 45 0
30DEC26 35.00 C 3.56 3.56 3.52 3.57 +0.21 41 14 153 +2
30DEC26 36.00 C 0.00 0.00 0.00 3.25 +0.21 41 0 45 0
30DEC26 37.00 C 2.74 2.74 2.74 2.96 +0.20 41 15 30 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.69 +0.19 41 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 +0.20 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.21 +0.18 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 2.00 +0.23 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.75 +0.16 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.58 +0.14 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 +0.15 41 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.13 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.19 +0.15 41 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.04 +0.11 41 0 32 0
30DEC26 48.00 C 1.12 1.12 1.12 0.94 +0.12 41 3 6 -3
30DEC26 49.00 C 0.00 0.00 0.00 0.86 +0.11 41 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 10.77 +0.32 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.00 +0.29 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.28 +0.23 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.61 +0.22 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.98 +0.23 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.39 +0.21 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.84 +0.21 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.33 +0.20 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.94 +0.37 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.48 +0.27 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.09 +0.28 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.68 +0.25 41 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.34 +0.25 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.97 +0.17 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.66 +0.16 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.39 +0.16 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.12 +0.14 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.86 +0.14 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.63 +0.19 41 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.36 +0.12 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.16 +0.11 40 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.97 +0.09 40 0 25 0
30MAR27 45.00 C 2.13 2.13 1.89 1.82 +0.09 40 3 3 -1
TOTAL CALL 307 30,972 +106
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 33 0
29APR26 27.00 P 0.12 0.12 0.12 0.05 0.00 42 8 137 +8
29APR26 28.00 P 0.00 0.00 0.00 0.11 0.00 42 0 154 0
29APR26 29.00 P 0.27 0.27 0.27 0.20 -0.02 41 2 172 -2
29APR26 30.00 P 0.53 0.53 0.41 0.37 -0.03 42 189 424 +125
29APR26 31.00 P 0.00 0.00 0.00 0.62 -0.06 42 0 408 0
29APR26 32.00 P 0.00 0.00 0.00 0.92 -0.14 40 0 298 0
29APR26 33.00 P 1.38 1.42 1.38 1.41 -0.13 42 20 256 +15
29APR26 34.00 P 1.98 1.98 1.98 1.96 -0.18 42 6 100 -6
29APR26 35.00 P 0.00 0.00 0.00 2.60 -0.20 41 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 3.34 -0.25 41 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 4.15 -0.28 41 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.02 -0.40 41 0 659 0
29APR26 39.00 P 0.00 0.00 0.00 6.12 -0.23 52 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.10 -0.14 56 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.95 -0.34 51 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.94 -0.29 55 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 9.94 -0.28 59 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.94 -0.28 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.94 -0.28 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.10 -0.12 84 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.94 -0.35 75 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.94 -0.28 78 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.94 -0.32 82 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 162 0
28MAY26 26.00 P 0.26 0.26 0.26 0.12 -0.02 40 2 244 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 200 0
28MAY26 28.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 89 0
28MAY26 29.00 P 0.73 0.73 0.73 0.53 -0.08 40 8 125 0
28MAY26 30.00 P 0.00 0.00 0.00 0.78 -0.11 40 0 160 0
28MAY26 31.00 P 0.00 0.00 0.00 1.09 -0.15 40 0 181 0
28MAY26 32.00 P 1.66 1.66 1.55 1.42 -0.25 39 16 159 +8
28MAY26 33.00 P 2.15 2.15 2.02 1.91 -0.26 39 60 397 +60
28MAY26 34.00 P 2.56 2.57 2.56 2.56 -0.20 41 39 416 +26
28MAY26 35.00 P 0.00 0.00 0.00 3.11 -0.24 40 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.80 -0.26 40 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.55 -0.29 40 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.35 -0.31 40 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.37 -0.24 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.25 -0.21 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.10 -0.32 44 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.11 -0.25 48 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 10.03 -0.21 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 -0.29 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 -0.28 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.11 -0.20 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 -0.35 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.94 -0.37 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.94 -0.32 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 90 0
29JUN26 27.00 P 0.79 0.79 0.79 0.68 -0.05 41 15 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 -0.05 42 0 867 0
29JUN26 29.00 P 0.00 0.00 0.00 1.28 -0.06 42 0 2,316 0
29JUN26 30.00 P 1.67 1.67 1.67 1.65 -0.06 41 67 1,775 -37
29JUN26 31.00 P 2.05 2.05 2.05 2.04 -0.12 41 15 137 0
29JUN26 32.00 P 2.78 2.78 2.59 2.55 -0.11 41 22 707 -7
29JUN26 33.00 P 0.00 0.00 0.00 3.11 -0.14 41 0 156 0
29JUN26 34.00 P 0.00 0.00 0.00 3.74 -0.17 41 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 4.40 -0.23 40 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.16 -0.17 41 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.99 -0.14 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.73 -0.30 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.65 -0.16 43 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.52 -0.18 43 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.41 -0.29 43 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.31 -0.29 43 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.22 -0.23 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.17 -0.23 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.12 -0.23 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.14 -0.18 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.11 -0.18 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.08 -0.23 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.06 -0.18 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
30JUL26 26.00 P 0.85 0.85 0.85 0.73 -0.03 42 15 15 +15
30JUL26 27.00 P 0.99 0.99 0.99 0.99 -0.05 42 15 15 +15
30JUL26 28.00 P 1.32 1.34 1.28 1.30 -0.04 42 99 144 +99
30JUL26 29.00 P 1.70 1.70 1.59 1.62 -0.06 42 45 75 +30
30JUL26 30.00 P 2.15 2.17 2.02 2.02 -0.10 41 120 186 +60
30JUL26 31.00 P 2.48 2.48 2.42 2.45 -0.10 41 30 60 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.96 -0.12 41 0 15 0
30JUL26 33.00 P 3.57 3.57 3.57 3.54 -0.13 41 15 30 +15
30JUL26 34.00 P 4.19 4.19 4.19 4.17 -0.14 41 15 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.78 -0.21 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.60 -0.14 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.37 -0.15 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.16 -0.13 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.93 -0.19 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.81 -0.14 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.58 -0.25 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.47 - 42 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.24 0.00 41 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.02 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.03 41 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 -0.02 41 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.75 -0.06 41 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 -0.05 41 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 2.54 -0.08 41 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 3.01 -0.10 40 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 3.53 -0.11 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.10 -0.13 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.73 -0.14 41 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.37 -0.17 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 -0.10 41 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 -0.29 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 -0.11 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.43 -0.11 42 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 -0.11 42 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.06 -0.14 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.92 -0.14 42 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 -0.14 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.69 -0.16 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.53 -0.23 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 -0.12 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.41 -0.18 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.34 -0.20 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.28 -0.13 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 0.00 41 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.07 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 -0.01 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 -0.04 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.04 41 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 -0.05 41 0 124 0
30DEC26 30.00 P 3.27 3.27 3.27 3.24 -0.07 40 15 1,540 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.73 -0.09 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 -0.10 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 -0.12 40 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 -0.13 40 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 -0.15 40 0 35 0
30DEC26 36.00 P 6.74 6.74 6.74 6.76 -0.16 40 15 15 +5
30DEC26 37.00 P 0.00 0.00 0.00 7.53 -0.10 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 -0.09 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 -0.24 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.79 -0.26 41 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 -0.13 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.42 -0.11 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.25 -0.12 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.10 -0.13 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.96 -0.14 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.83 -0.17 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.72 -0.15 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.63 -0.17 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.54 -0.25 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 -0.02 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 0.00 41 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 -0.09 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 -0.06 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.78 -0.11 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 -0.11 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.74 -0.08 40 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 -0.09 40 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.73 -0.15 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.30 -0.17 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 -0.17 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 -0.15 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.24 -0.17 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 -0.17 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.67 -0.24 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 -0.26 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.16 -0.19 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.93 -0.20 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.81 -0.12 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.62 -0.13 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.45 -0.13 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 -0.14 41 0 0 0
TOTAL PUT 853 38,941 +461
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.32
29APR26 4.20 C 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 +0.06 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.93 +0.06 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 +0.04 14 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.33 +0.03 11 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.03 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 17 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.94 +0.05 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 +0.04 13 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 +0.04 15 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.37 +0.04 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 +0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 +0.03 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 +0.02 11 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.03 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.02 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 +0.04 17 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 +0.03 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.04 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.03 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.03 10 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.02 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 +0.02 16 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 +0.02 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 25,593 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 -0.03 20 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 -0.05 25 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 -0.06 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 -0.06 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 -0.06 58 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 -0.06 64 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 -0.06 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 -0.06 75 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.69 -0.06 80 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 30 0
28MAY26 5.25 P 0.12 0.12 0.12 0.13 -0.01 20 160 80 -80
28MAY26 5.50 P 0.00 0.00 0.00 0.27 -0.02 20 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.44 -0.06 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 -0.06 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 -0.06 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.44 -0.06 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.69 -0.06 58 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.03 19 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.03 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.96 -0.04 28 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 -0.04 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 -0.04 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 -0.04 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 -0.04 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.04 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.04 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 -0.04 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 -0.04 58 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.50 -0.01 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.00 0.00 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.24 -0.01 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.49 -0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 20 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 0.00 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.01 19 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.01 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 0.00 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 0.00 27 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.01 28 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 0.00 31 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.01 34 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.01 33 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 -0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.03 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.01 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 -0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 -0.01 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.02 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.03 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 -0.03 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 -0.03 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.02 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 -0.01 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 -0.01 26 0 0 0
TOTAL PUT 160 7,699 -80
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 0.00 62 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.09 0.00 57 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 0.00 51 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.79 0.00 40 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.23 -0.01 26 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 0.00 28 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.08 0.00 28 0 384 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 272 0
29APR26 4.40 C 0.03 0.03 0.03 0.04 0.00 31 30 212 -30
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 0.00 0.00 0.01 0.00 36 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 0.00 28 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 0.00 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.11 0.00 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.01 29 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 0.00 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 30 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 41 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 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.48 -0.01 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 +0.01 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 +0.01 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 0.00 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 0.00 26 0 40 0
29JUN26 3.90 C 0.31 0.31 0.31 0.32 -0.01 26 30 127 +30
29JUN26 4.00 C 0.25 0.25 0.25 0.27 0.00 27 10 120 0
29JUN26 4.10 C 0.21 0.21 0.21 0.22 -0.01 27 5 194 +5
29JUN26 4.20 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 0.00 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 0.09 -0.01 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.01 28 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 0.04 -0.01 28 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 0.00 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 0.00 0.00 0.00 0.21 0.00 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.17 0.00 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 0.11 -0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 0.00 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 0.00 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 0.00 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.01 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 0.00 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.02 28 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 0.00 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.01 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 29 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 30 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 0.11 +0.01 30 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 0.08 +0.01 30 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 34 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 0.00 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 0.00 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.01 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.01 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 0.00 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 0.00 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.01 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 0.00 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 0.00 29 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.01 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.01 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
30DEC26 5.50 C 0.12 0.12 0.12 0.07 0.00 30 10 26 +10
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 +0.01 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 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 28 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 85 15,579 +15
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 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 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 31 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 0.00 30 0 260 0
29APR26 4.00 P 0.10 0.10 0.10 0.09 -0.01 29 12 436 +12
29APR26 4.10 P 0.00 0.00 0.00 0.14 -0.01 29 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.20 -0.01 30 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.27 -0.01 30 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.36 0.00 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 0.00 36 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.54 0.00 37 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.64 0.00 41 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.74 0.00 45 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.84 0.00 50 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 0.00 59 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.19 0.00 63 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.44 0.00 71 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.69 -0.01 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.94 -0.01 87 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.19 -0.01 94 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.44 -0.01 101 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.69 -0.01 107 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.94 -0.01 113 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.19 -0.01 119 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.44 -0.01 125 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 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 0.04 +0.01 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.15 0.00 30 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.20 0.00 30 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.26 0.00 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.32 0.00 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.40 0.00 32 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.48 0.00 32 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 0.00 34 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.66 0.00 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.75 0.00 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.95 0.00 42 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.19 0.00 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.44 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.69 -0.01 57 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.94 -0.01 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.19 -0.01 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.44 -0.01 73 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.69 -0.01 77 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.94 -0.01 82 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.19 -0.01 86 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.44 -0.01 90 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 28 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 0.00 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 0.00 28 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.29 0.00 29 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.35 -0.01 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 0.00 30 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 0.00 31 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 0.00 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.76 0.00 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 0.00 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 0.00 35 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 0.00 40 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 0.00 43 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.94 -0.01 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.19 -0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.44 -0.01 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.69 -0.01 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 -0.01 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.19 -0.01 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 -0.01 74 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 0.00 36 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 0.02 +0.01 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 30 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.01 30 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 0.00 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.01 30 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.01 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 0.00 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.01 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 +0.01 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.01 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.01 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 0.00 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 +0.01 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.30 +0.02 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.55 +0.03 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.02 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.03 +0.02 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 0.00 48 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 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 0.06 -0.01 28 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 0.11 +0.01 29 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 0.20 +0.01 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.01 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 29 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.01 30 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 0.00 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 0.00 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 +0.01 32 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 +0.01 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 +0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 +0.01 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 +0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 +0.02 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.53 +0.02 50 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 28 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.01 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.02 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.01 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.01 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.01 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 +0.01 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 +0.01 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.01 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 0.00 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 +0.02 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.02 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.29 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 +0.02 45 0 0 0
TOTAL PUT 12 17,650 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.72
29APR26 19.00 C 0.00 0.00 0.00 9.81 -0.43 80 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.32 -0.41 78 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.78 -0.45 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.80 -0.49 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.78 -0.53 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.81 -0.51 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.78 -0.55 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.82 -0.55 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.91 -0.50 32 0 15 0
29APR26 27.00 C 2.05 2.05 2.05 2.11 -0.34 32 15 535 0
29APR26 28.00 C 0.00 0.00 0.00 1.42 -0.25 32 0 1,222 0
29APR26 29.00 C 0.00 0.00 0.00 0.89 -0.20 31 0 1,390 0
29APR26 30.00 C 0.51 0.51 0.51 0.51 -0.15 31 10 1,843 -1
29APR26 31.00 C 0.30 0.30 0.30 0.29 -0.09 32 5 715 -5
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 399 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 34 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.32 -0.54 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.80 -0.59 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.85 -0.53 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.97 -0.41 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.90 -0.52 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.92 -0.55 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.04 -0.54 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.22 -0.38 32 0 0 0
28MAY26 27.00 C 2.60 2.60 2.60 2.55 -0.30 33 6 51 +6
28MAY26 28.00 C 0.00 0.00 0.00 1.91 -0.22 33 0 66 0
28MAY26 29.00 C 0.00 0.00 0.00 1.40 -0.18 33 0 170 0
28MAY26 30.00 C 1.05 1.05 1.05 1.00 -0.14 33 1 358 -1
28MAY26 31.00 C 0.75 0.75 0.75 0.69 -0.11 33 5 456 -5
28MAY26 32.00 C 0.00 0.00 0.00 0.46 -0.10 32 0 155 0
28MAY26 33.00 C 0.31 0.31 0.31 0.30 -0.09 32 15 186 +15
28MAY26 34.00 C 0.21 0.21 0.21 0.19 -0.06 32 15 136 +6
28MAY26 35.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.91 -0.50 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.42 -0.50 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.93 -0.49 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.43 -0.50 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.95 -0.50 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.98 -0.53 48 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 -0.56 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.02 -0.40 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.12 -0.51 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.20 -0.41 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.44 -0.37 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.76 -0.34 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 2.18 -0.22 34 0 201 0
29JUN26 29.00 C 1.64 1.68 1.64 1.67 -0.21 34 18 353 0
29JUN26 30.00 C 1.31 1.31 1.31 1.27 -0.18 34 1 388 0
29JUN26 31.00 C 1.00 1.00 1.00 0.95 -0.15 34 2 214 0
29JUN26 32.00 C 0.00 0.00 0.00 0.71 -0.11 34 0 329 0
29JUN26 33.00 C 0.00 0.00 0.00 0.51 -0.10 34 0 764 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.09 34 0 480 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 9.43 -0.51 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.95 -0.53 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.98 -0.53 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.98 -0.55 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.05 -0.49 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.16 -0.47 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.28 -0.49 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.54 -0.35 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.90 -0.30 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.33 -0.22 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 1.85 -0.18 34 0 130 0
30JUL26 30.00 C 1.46 1.46 1.46 1.45 -0.15 34 8 26 +8
30JUL26 31.00 C 0.00 0.00 0.00 1.13 -0.13 34 0 80 0
30JUL26 32.00 C 0.00 0.00 0.00 0.87 -0.11 34 0 340 0
30JUL26 33.00 C 0.68 0.68 0.68 0.68 -0.07 34 10 16 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.51 -0.08 34 0 100 0
30JUL26 35.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 4 0
30JUL26 36.00 C 0.30 0.30 0.30 0.29 -0.05 34 4 4 +4
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.93 -0.50 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.43 -0.51 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.95 -0.53 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.98 -0.53 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.02 -0.51 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.13 -0.48 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.29 -0.45 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.50 -0.50 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.83 -0.32 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.23 -0.29 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.66 -0.22 33 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.21 -0.21 33 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.16 33 0 748 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 -0.13 33 0 152 0
29SEP26 32.00 C 0.00 0.00 0.00 1.28 -0.11 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.06 -0.09 34 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 -0.08 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.08 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.93 -0.50 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.43 -0.51 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.52 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.04 -0.54 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.18 -0.47 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.35 -0.45 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.61 -0.48 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 -0.44 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 -0.36 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 -0.30 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.29 -0.19 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.87 -0.19 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.52 -0.14 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.20 -0.13 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 -0.11 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 -0.11 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 -0.09 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.09 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 -0.09 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.89 -0.12 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.08 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.09 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.51 -0.43 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.06 -0.42 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.22 -0.49 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.41 -0.48 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.69 -0.45 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 -0.37 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.41 -0.42 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.86 -0.38 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.36 -0.36 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 -0.18 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.49 -0.14 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 3.11 -0.14 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.16 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.18 -0.13 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 -0.15 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.75 -0.09 34 0 0 0
30MAR27 36.00 C 1.57 1.57 1.57 1.53 -0.12 34 5 30 0
30MAR27 37.00 C 1.40 1.40 1.40 1.33 -0.14 34 5 10 -5
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.12 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.02 -0.15 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.09 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 -0.09 34 0 0 0
TOTAL CALL 125 24,420 +32
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 24.00 P 0.05 0.05 0.05 0.02 +0.01 33 55 145 +55
29APR26 25.00 P 0.10 0.10 0.10 0.06 +0.02 32 53 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 +0.05 32 0 565 0
29APR26 27.00 P 0.35 0.35 0.35 0.34 +0.10 32 15 817 +15
29APR26 28.00 P 0.70 0.70 0.65 0.66 +0.15 32 48 1,805 +48
29APR26 29.00 P 1.18 1.18 1.12 1.13 +0.21 32 115 1,371 +15
29APR26 30.00 P 1.70 1.70 1.70 1.76 +0.25 32 15 1,346 +15
29APR26 31.00 P 0.00 0.00 0.00 2.52 +0.29 32 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.38 +0.39 31 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.31 +0.41 31 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.36 +0.51 42 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.28 +0.44 0 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.28 +0.44 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.28 +0.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.28 +0.44 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.28 +0.43 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.28 +0.44 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.28 +0.44 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.28 +0.44 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 15 0
28MAY26 24.00 P 0.16 0.16 0.16 0.12 +0.03 33 20 20 +20
28MAY26 25.00 P 0.00 0.00 0.00 0.23 +0.04 32 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.42 +0.07 32 0 121 0
28MAY26 27.00 P 0.75 0.75 0.72 0.71 +0.12 33 125 305 +23
28MAY26 28.00 P 1.11 1.11 1.11 1.10 +0.15 33 2 662 +2
28MAY26 29.00 P 1.54 1.54 1.54 1.54 +0.14 32 60 255 -60
28MAY26 30.00 P 2.23 2.23 2.23 2.18 +0.22 32 15 332 +15
28MAY26 31.00 P 0.00 0.00 0.00 2.85 +0.22 32 0 316 0
28MAY26 32.00 P 0.00 0.00 0.00 3.64 +0.34 32 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.49 +0.37 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.36 +0.49 31 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.35 +0.48 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.31 +0.44 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.30 +0.46 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.30 +0.46 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.30 +0.45 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.30 +0.46 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.30 +0.46 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.30 +0.46 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 225 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.06 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 +0.08 34 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 +0.12 34 0 361 0
29JUN26 27.00 P 0.00 0.00 0.00 1.48 +0.14 34 0 817 0
29JUN26 28.00 P 1.95 1.95 1.95 1.98 +0.17 34 5 340 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 +0.21 34 0 206 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 +0.23 34 0 286 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 +0.25 34 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 +0.34 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.61 +0.48 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.49 +0.29 34 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.40 +0.43 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.33 +0.53 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.29 +0.55 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.21 +0.29 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.23 +0.56 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.16 +0.53 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.15 +0.54 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.14 +0.54 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.44 +0.07 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.67 +0.10 34 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 0.97 +0.13 34 0 15 0
30JUL26 26.00 P 1.30 1.30 1.30 1.30 +0.12 34 15 21 +15
30JUL26 27.00 P 0.00 0.00 0.00 1.75 +0.16 34 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.25 +0.16 34 0 15 0
30JUL26 29.00 P 2.79 2.79 2.79 2.83 +0.20 34 11 64 0
30JUL26 30.00 P 3.36 3.36 3.36 3.48 +0.22 34 15 86 +15
30JUL26 31.00 P 0.00 0.00 0.00 4.20 +0.26 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.97 +0.40 34 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.78 +0.47 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.63 +0.43 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.52 +0.52 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.43 +0.48 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.35 +0.48 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.24 +0.32 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.05 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.07 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.09 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.11 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 +0.13 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.14 34 0 123 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 +0.17 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 +0.19 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.20 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 +0.22 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.65 +0.23 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.39 +0.43 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 +0.45 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.97 +0.46 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.81 +0.48 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.67 +0.44 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 +0.45 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.47 +0.53 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.39 +0.47 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.34 +0.49 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.29 +0.50 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.25 +0.50 34 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 +0.05 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.07 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.08 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 +0.10 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 +0.11 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.13 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.14 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 +0.15 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.26 +0.18 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 +0.20 34 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 4.47 +0.21 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.09 +0.17 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.86 +0.36 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 +0.41 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.39 +0.43 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 +0.44 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.02 +0.47 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.87 +0.48 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 +0.50 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.63 +0.51 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.53 +0.53 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.44 +0.53 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.38 +0.48 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 +0.07 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.09 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.11 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 +0.11 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 +0.12 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 +0.13 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 +0.21 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.66 +0.17 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.22 +0.16 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 +0.20 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 +0.25 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.23 +0.26 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +0.40 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 +0.41 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 +0.42 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.31 +0.45 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 +0.43 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.98 +0.41 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.84 +0.44 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.72 +0.47 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.61 +0.48 34 0 0 0
TOTAL PUT 569 19,866 +178
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$ 18.71
29APR26 12.50 C 0.00 0.00 0.00 6.26 +0.24 75 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.75 +0.25 63 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.22 +0.19 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.26 +0.23 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.75 +0.17 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.24 +0.23 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.74 +0.22 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.25 +0.22 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.77 +0.20 23 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.32 +0.16 23 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.94 +0.14 24 0 303 0
29APR26 18.50 C 0.56 0.63 0.56 0.61 +0.09 23 15 312 +8
29APR26 19.00 C 0.29 0.38 0.29 0.37 +0.08 23 35 190 +2
29APR26 19.50 C 0.18 0.20 0.18 0.19 +0.03 22 46 776 +3
29APR26 20.00 C 0.09 0.10 0.09 0.10 +0.02 23 91 652 +62
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 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 6.26 +0.08 41 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.77 +0.14 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.26 +0.17 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.76 +0.17 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.76 +0.11 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.79 +0.21 22 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.32 +0.20 22 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.87 +0.18 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.46 +0.14 22 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.11 +0.13 22 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.81 +0.09 22 0 103 0
28MAY26 19.00 C 0.50 0.56 0.50 0.55 +0.06 22 4 154 0
28MAY26 19.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 116 0
28MAY26 20.00 C 0.19 0.22 0.19 0.24 +0.04 22 27 630 -11
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 23 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.27 +0.09 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.77 +0.14 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.27 +0.18 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.81 +0.21 22 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.35 +0.20 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.92 +0.19 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 +0.14 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 +0.13 22 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 +0.12 22 0 140 0
29JUN26 19.00 C 0.58 0.65 0.55 0.63 +0.10 22 32 109 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.44 +0.06 22 0 169 0
29JUN26 20.00 C 0.26 0.30 0.26 0.30 +0.05 22 60 538 -13
29JUN26 21.00 C 0.13 0.14 0.13 0.13 +0.03 23 58 575 +12
29JUN26 22.00 C 0.08 0.08 0.08 0.05 +0.01 23 4 86 +4
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.27 +0.18 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.20 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.36 +0.19 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.93 +0.18 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.54 +0.13 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.22 +0.13 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.92 +0.09 22 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.68 +0.07 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 10 0
30JUL26 20.00 C 0.32 0.32 0.32 0.36 +0.05 22 14 29 +14
30JUL26 21.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.27 +0.09 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 +0.14 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.27 +0.18 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 +0.20 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.45 +0.19 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.06 +0.17 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 +0.15 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 +0.17 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 +0.10 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.10 23 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.09 23 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.07 23 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.27 +0.09 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.77 +0.14 26 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.27 +0.18 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.78 +0.19 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.79 +0.12 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 +0.05 15 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.91 +0.18 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.16 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 +0.15 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.13 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 +0.11 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.10 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 +0.08 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.06 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.06 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 +0.03 22 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.27 +0.18 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.78 +0.19 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.31 +0.15 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.85 +0.18 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.42 +0.19 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 +0.19 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.66 +0.18 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.34 +0.18 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 +0.17 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 +0.14 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 +0.14 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 +0.13 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 +0.12 22 0 0 0
30MAR27 20.00 C 0.93 0.93 0.93 0.97 +0.11 22 1 1 0
30MAR27 21.00 C 0.65 0.67 0.65 0.71 +0.08 22 2 37 +2
30MAR27 22.00 C 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
TOTAL CALL 389 10,521 +85
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 156 0
29APR26 17.50 P 0.14 0.14 0.13 0.09 -0.05 24 23 410 -13
29APR26 18.00 P 0.27 0.27 0.25 0.19 -0.08 23 50 511 +30
29APR26 18.50 P 0.42 0.42 0.36 0.36 -0.12 23 3 462 +3
29APR26 19.00 P 0.65 0.65 0.65 0.64 -0.12 24 15 149 +15
29APR26 19.50 P 0.00 0.00 0.00 0.96 -0.19 23 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.36 -0.22 23 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.29 -0.23 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.29 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.32 -0.20 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.31 -0.21 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.29 -0.24 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.29 -0.23 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.32 -0.20 72 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.31 -0.21 74 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 969 0
28MAY26 17.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.20 -0.06 22 0 825 0
28MAY26 18.00 P 0.00 0.00 0.00 0.34 -0.07 22 0 66 0
28MAY26 18.50 P 0.00 0.00 0.00 0.53 -0.10 22 0 90 0
28MAY26 19.00 P 0.88 0.88 0.88 0.79 -0.13 22 2 70 0
28MAY26 19.50 P 0.00 0.00 0.00 1.10 -0.17 22 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.47 -0.19 22 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.33 -0.22 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.39 -0.13 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.32 -0.20 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.31 -0.21 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.29 -0.24 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.39 -0.13 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.32 -0.21 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.31 -0.21 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 140 0
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.05 23 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.38 -0.07 23 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.57 -0.07 23 0 178 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.10 23 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 1.06 -0.12 22 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.40 -0.14 23 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.77 -0.16 23 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.16 -0.19 22 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.04 -0.21 22 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 4.08 -0.05 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.07 -0.11 34 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.05 -0.08 38 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.04 -0.12 41 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.94 -0.22 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.94 -0.21 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.93 -0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.93 -0.21 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.92 -0.22 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.32 -0.06 22 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.66 -0.08 22 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.88 -0.10 22 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 1.16 -0.11 22 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.48 -0.14 22 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.85 -0.16 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.23 -0.18 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.09 -0.16 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.10 -0.05 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.07 -0.11 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.05 -0.08 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.04 -0.12 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.94 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.94 -0.21 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 46 0
29SEP26 16.00 P 0.45 0.45 0.45 0.40 -0.04 24 1 75 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.55 -0.05 24 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 -0.07 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 -0.08 24 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 -0.11 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.07 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 -0.13 24 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 -0.14 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.16 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 -0.17 27 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.23 -0.20 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.18 -0.21 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 -0.18 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.17 -0.15 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.18 -0.11 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.19 -0.08 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 -0.08 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.05 22 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.07 23 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.08 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.09 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 -0.11 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 -0.12 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.12 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 -0.14 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.54 -0.15 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 -0.18 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.29 -0.19 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.22 -0.20 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.18 -0.17 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.18 -0.17 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.18 -0.12 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.19 -0.09 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.17 -0.09 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.04 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 -0.06 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 -0.09 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.69 -0.18 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.53 -0.13 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.38 -0.10 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.22 -0.20 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 -0.17 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 -0.17 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.18 -0.12 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.19 -0.09 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.17 -0.09 36 0 0 0
TOTAL PUT 94 10,369 +36
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$ 14.86
29APR26 9.25 C 0.00 0.00 0.00 5.63 -0.12 68 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.38 -0.12 64 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.13 -0.12 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.88 -0.12 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.38 -0.12 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.88 -0.12 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.39 -0.10 18 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 0.92 -0.10 18 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.51 -0.11 17 0 27 0
29APR26 15.00 C 0.00 0.00 0.00 0.23 -0.07 17 0 234 0
29APR26 15.50 C 0.11 0.11 0.10 0.09 -0.03 18 16 233 +15
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 126 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.64 -0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.39 -0.11 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.15 -0.10 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.90 -0.10 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 -0.11 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.90 -0.11 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.41 -0.10 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.91 -0.11 15 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 -0.10 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.00 -0.10 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.62 -0.08 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.35 -0.06 16 0 175 0
28MAY26 15.50 C 0.19 0.19 0.19 0.18 -0.04 17 3 115 +3
28MAY26 16.00 C 0.10 0.10 0.10 0.09 -0.02 17 20 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.41 -0.09 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.16 -0.09 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.09 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 -0.09 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.38 -0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 -0.10 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.96 -0.10 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.10 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.09 -0.09 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 -0.08 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.06 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.05 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.40 -0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.40 -0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.48 -0.10 18 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.01 -0.10 17 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 -0.10 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.18 -0.09 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.85 -0.08 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.56 -0.07 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.37 -0.05 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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
30JUL26 22.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.17 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.11 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.11 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.70 -0.10 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 -0.09 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.06 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 -0.12 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.67 -0.11 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 -0.11 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 -0.10 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 -0.10 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 -0.10 18 0 0 0
30DEC26 15.00 C 0.94 0.94 0.94 0.92 -0.09 17 20 220 +20
30DEC26 15.50 C 0.00 0.00 0.00 0.71 -0.07 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.04 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30DEC26 18.00 C 0.18 0.18 0.18 0.16 -0.03 18 20 218 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.51 -0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.07 -0.14 13 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.69 -0.09 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.28 -0.12 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.11 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 -0.10 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 -0.10 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 79 2,016 +58
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 44 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 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 0 142 0
29APR26 14.50 P 0.17 0.17 0.16 0.14 +0.02 18 10 60 +5
29APR26 15.00 P 0.00 0.00 0.00 0.36 +0.05 18 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.70 +0.07 17 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.15 +0.09 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.17 +0.13 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.67 +0.13 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.18 +0.14 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.68 +0.14 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.17 +0.13 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.17 +0.13 70 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.17 +0.13 78 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.18 +0.14 88 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 48 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 0.01 0.00 36 0 1 0
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 26 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 49 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 +0.03 17 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.80 +0.08 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.18 +0.08 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.65 +0.10 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.67 +0.13 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.17 +0.13 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.67 +0.13 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.18 +0.14 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.68 +0.14 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.17 +0.13 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.17 +0.13 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.17 +0.13 57 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 47 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 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 +0.04 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.08 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 +0.09 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 +0.13 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.17 +0.13 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 +0.13 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.18 +0.14 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.68 +0.14 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.13 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.13 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 +0.13 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 +0.14 53 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 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 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 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.64 +0.05 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.92 +0.06 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.28 +0.07 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.70 +0.09 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.15 +0.09 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.68 +0.14 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.17 +0.13 24 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.67 +0.13 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.18 +0.14 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.68 +0.14 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.17 +0.13 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.17 +0.13 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.17 - 42 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 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.04 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.36 +0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 +0.09 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.19 +0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.72 +0.17 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 +0.12 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 +0.13 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 +0.14 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.68 +0.14 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 +0.14 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.14 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 +0.14 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 +0.14 41 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 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 18 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 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 +0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.05 19 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.02 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.07 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 +0.08 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.10 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 +0.11 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 +0.12 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.38 +0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 +0.13 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 +0.16 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.30 +0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.23 +0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.20 +0.13 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.05 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 +0.06 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.81 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 +0.07 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 +0.08 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 +0.10 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.50 +0.12 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.94 +0.11 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 +0.12 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.89 +0.15 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 +0.15 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.31 +0.16 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.27 +0.16 26 0 0 0
TOTAL PUT 10 1,888 +5
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$ 46.58
29APR26 30.00 C 0.00 0.00 0.00 16.63 +0.27 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.63 +0.27 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.60 +0.24 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.64 +0.27 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.64 +0.27 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.64 +0.30 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.65 +0.28 37 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.65 +0.27 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.66 +0.18 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.68 +0.26 32 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.72 +0.25 33 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.79 +0.28 33 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.90 +0.22 33 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 4.07 +0.21 33 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 3.31 +0.19 33 0 721 0
29APR26 45.00 C 2.87 2.87 2.48 2.61 +0.19 33 60 436 +15
29APR26 46.00 C 2.19 2.19 1.88 2.02 +0.16 33 7 573 0
29APR26 47.00 C 1.49 1.52 1.44 1.50 +0.09 32 11 600 +10
29APR26 48.00 C 1.25 1.25 1.12 1.13 +0.09 33 30 1,191 +15
29APR26 49.00 C 0.90 1.01 0.76 0.83 +0.07 33 43 687 -10
29APR26 50.00 C 0.66 0.66 0.54 0.59 +0.05 34 74 661 +24
29APR26 52.50 C 0.32 0.34 0.32 0.22 +0.02 34 17 1,577 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.01 33 24 227 +16
29APR26 57.50 C 0.05 0.05 0.05 0.02 0.00 34 5 285 +4
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 14.70 +0.27 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.70 +0.24 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.71 +0.23 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.73 +0.22 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.77 +0.31 34 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.83 +0.34 35 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.85 +0.26 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.06 +0.39 37 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.89 +0.10 28 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.17 +0.04 32 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.36 +0.20 32 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 4.62 +0.19 32 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 3.93 +0.17 32 0 221 0
28MAY26 45.00 C 3.30 3.30 3.26 3.26 +0.16 31 30 440 -15
28MAY26 46.00 C 2.79 2.79 2.71 2.73 +0.16 32 48 474 -48
28MAY26 47.00 C 2.44 2.44 2.17 2.24 +0.13 32 69 335 -19
28MAY26 48.00 C 1.93 1.95 1.82 1.83 +0.11 32 56 482 -18
28MAY26 49.00 C 1.47 1.47 1.35 1.47 +0.08 32 30 606 +10
28MAY26 50.00 C 1.21 1.21 1.18 1.18 +0.06 32 37 484 0
28MAY26 52.50 C 0.73 0.73 0.73 0.64 +0.04 32 4 877 +4
28MAY26 55.00 C 0.37 0.37 0.37 0.32 +0.02 32 15 218 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 25.70 +0.37 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.70 +0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.71 +0.31 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.72 +0.34 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.72 +0.34 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.60 +0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.60 +0.20 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.74 +0.33 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.75 +0.29 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.77 +0.32 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.78 +0.29 36 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.82 +0.32 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.83 +0.31 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.75 +0.19 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.91 +0.31 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.79 +0.14 20 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.02 +0.16 33 0 6 0
29JUN26 38.00 C 8.91 8.91 8.91 9.13 +0.29 33 1 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.19 +0.12 31 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 7.36 +0.22 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.70 +0.16 34 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.78 +0.17 31 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.07 +0.15 31 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 4.42 +0.14 31 0 3,575 0
29JUN26 45.00 C 4.09 4.09 3.58 3.81 +0.18 31 75 328 +15
29JUN26 46.00 C 3.27 3.27 3.06 3.26 +0.15 31 45 409 -30
29JUN26 47.00 C 3.12 3.12 2.83 2.78 +0.11 31 63 705 -18
29JUN26 48.00 C 2.56 2.56 2.21 2.36 +0.10 31 49 695 0
29JUN26 49.00 C 2.11 2.13 1.99 1.99 +0.08 31 435 908 +206
29JUN26 50.00 C 1.80 1.80 1.56 1.68 +0.07 31 135 733 +30
29JUN26 52.50 C 1.10 1.10 1.10 1.05 +0.03 31 15 155 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.62 +0.02 31 0 178 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 +0.01 31 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 0.00 31 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 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 10.02 +0.16 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 +0.32 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.29 +0.22 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.46 +0.24 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.70 +0.16 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.90 +0.17 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.22 +0.15 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.58 +0.14 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.02 +0.18 31 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 3.50 +0.16 31 0 30 0
30JUL26 47.00 C 2.87 2.87 2.87 3.03 +0.14 32 15 87 +15
30JUL26 48.00 C 0.00 0.00 0.00 2.61 +0.11 31 0 64 0
30JUL26 49.00 C 2.11 2.11 2.11 2.23 +0.08 32 15 30 +15
30JUL26 50.00 C 0.00 0.00 0.00 1.91 +0.09 32 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 1.24 +0.03 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 0.00 31 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 20.62 +0.01 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.74 +0.13 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.74 +0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.75 +0.29 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.77 +0.25 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.78 +0.23 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.82 +0.32 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.83 +0.29 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.81 +0.20 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.91 +0.14 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.09 +0.23 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.22 +0.09 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.37 +0.05 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.49 -0.05 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.89 +0.13 33 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.00 +0.18 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.44 +0.29 32 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.78 +0.25 32 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.21 +0.25 32 0 100 0
29SEP26 45.00 C 4.69 4.69 4.69 4.60 +0.18 31 15 157 0
29SEP26 46.00 C 4.21 4.21 4.19 4.13 +0.19 31 20 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.68 +0.17 31 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.26 +0.14 31 0 665 0
29SEP26 49.00 C 2.92 2.92 2.92 2.91 +0.14 32 1 41 +1
29SEP26 50.00 C 0.00 0.00 0.00 2.57 +0.11 32 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.86 +0.05 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.33 +0.04 31 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.94 +0.03 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +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 0.14 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.75 +0.09 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.77 +0.08 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.82 +0.08 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.82 +0.20 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.83 +0.23 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.01 +0.20 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.14 +0.09 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.26 +0.06 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.41 +0.28 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.45 -0.12 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.99 +0.16 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.28 +0.13 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.44 -0.07 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.94 +0.03 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.35 +0.01 30 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.78 -0.04 30 0 222 0
30DEC26 45.00 C 5.30 5.30 5.30 5.28 +0.13 30 15 120 0
30DEC26 46.00 C 0.00 0.00 0.00 4.83 +0.10 30 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.42 +0.11 30 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.01 +0.09 30 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.67 +0.09 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.33 +0.09 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.61 +0.07 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.03 +0.06 30 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.57 +0.05 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.22 +0.05 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.01 +0.06 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.15 +0.08 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.38 +0.11 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.62 +0.03 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.92 -0.15 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.28 +0.14 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.64 -0.13 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.07 +0.13 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.51 -0.10 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.18 +0.10 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.48 -0.10 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.00 +0.10 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 5.56 +0.08 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.15 +0.08 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.75 +0.09 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.39 +0.07 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.06 +0.07 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.30 +0.05 30 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.66 +0.04 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 +0.07 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.76 +0.03 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.02 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
TOTAL CALL 1,459 28,879 +252
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 163 0
29APR26 38.00 P 0.06 0.06 0.06 0.02 -0.01 34 16 61 -6
29APR26 39.00 P 0.10 0.10 0.10 0.04 -0.01 34 30 229 +30
29APR26 40.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 494 0
29APR26 41.00 P 0.18 0.19 0.18 0.14 -0.04 33 370 540 -285
29APR26 42.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 848 0
29APR26 43.00 P 0.41 0.41 0.41 0.43 -0.06 34 3 826 0
29APR26 44.00 P 0.81 0.81 0.81 0.67 -0.09 34 1 1,394 +1
29APR26 45.00 P 0.94 1.13 0.92 0.98 -0.14 33 104 490 +35
29APR26 46.00 P 1.20 1.59 1.20 1.40 -0.16 33 91 723 +17
29APR26 47.00 P 1.65 1.95 1.65 1.93 -0.17 34 79 397 -49
29APR26 48.00 P 2.18 2.78 2.18 2.49 -0.25 33 121 751 +15
29APR26 49.00 P 0.00 0.00 0.00 3.16 -0.21 33 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 3.92 -0.22 33 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.07 -0.25 33 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.70 -0.01 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.06 -0.21 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.51 -0.29 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.02 -0.31 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.56 -0.23 72 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.04 -0.31 77 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.54 -0.21 83 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 48 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 137 0
28MAY26 40.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 362 0
28MAY26 41.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 540 0
28MAY26 42.00 P 0.00 0.00 0.00 0.65 -0.07 33 0 492 0
28MAY26 43.00 P 0.82 0.95 0.82 0.91 -0.08 33 22 581 -21
28MAY26 44.00 P 1.09 1.25 1.09 1.22 -0.10 33 67 859 -16
28MAY26 45.00 P 1.43 1.78 1.43 1.59 -0.12 32 46 556 +31
28MAY26 46.00 P 1.98 2.07 1.98 2.03 -0.15 32 60 335 +45
28MAY26 47.00 P 2.47 2.47 2.47 2.54 -0.18 32 19 761 +19
28MAY26 48.00 P 2.92 3.13 2.92 3.13 -0.20 33 93 573 +83
28MAY26 49.00 P 0.00 0.00 0.00 3.76 -0.27 33 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.44 -0.18 32 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.59 -0.03 36 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.70 -0.32 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.11 -0.25 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.51 -0.29 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.15 -0.18 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.72 -0.07 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.05 -0.30 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.72 -0.06 68 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 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29JUN26 29.00 P 0.06 0.06 0.06 0.01 0.00 37 1 5 -1
29JUN26 30.00 P 0.07 0.07 0.07 0.01 0.00 35 1 34 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 32 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 252 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 80 0
29JUN26 40.00 P 0.64 0.64 0.64 0.54 -0.07 31 2 300 0
29JUN26 41.00 P 0.81 0.81 0.81 0.75 -0.07 31 15 140 0
29JUN26 42.00 P 0.00 0.00 0.00 0.99 -0.09 31 0 141 0
29JUN26 43.00 P 0.00 0.00 0.00 1.27 -0.12 31 0 225 0
29JUN26 44.00 P 1.49 1.54 1.49 1.62 -0.12 31 45 1,219 +22
29JUN26 45.00 P 1.85 1.92 1.85 2.01 -0.14 31 30 215 0
29JUN26 46.00 P 2.33 2.49 2.33 2.47 -0.17 31 55 123 -55
29JUN26 47.00 P 3.22 3.22 3.22 2.99 -0.19 31 15 268 +15
29JUN26 48.00 P 3.40 3.82 3.36 3.60 -0.19 32 150 416 +120
29JUN26 49.00 P 3.91 4.00 3.91 4.16 -0.19 31 45 321 +30
29JUN26 50.00 P 0.00 0.00 0.00 4.84 -0.20 31 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.80 -0.13 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.04 -0.14 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.35 -0.15 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.54 -0.31 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.15 -0.18 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.72 -0.07 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.33 -0.02 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.72 -0.06 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.61 -0.06 32 0 45 0
30JUL26 39.00 P 0.80 0.80 0.80 0.81 -0.06 32 15 15 +15
30JUL26 40.00 P 1.01 1.03 1.01 1.03 -0.09 31 84 131 +84
30JUL26 41.00 P 1.27 1.27 1.27 1.31 -0.09 31 15 48 +15
30JUL26 42.00 P 0.00 0.00 0.00 1.62 -0.11 31 0 82 0
30JUL26 43.00 P 1.94 1.94 1.94 1.98 -0.13 31 15 52 +15
30JUL26 44.00 P 2.23 2.30 2.23 2.40 -0.15 31 30 48 +15
30JUL26 45.00 P 2.82 2.89 2.81 2.89 -0.15 31 45 30 +30
30JUL26 46.00 P 3.24 3.36 3.24 3.39 -0.19 31 75 75 +75
30JUL26 47.00 P 0.00 0.00 0.00 3.95 -0.22 31 0 15 0
30JUL26 48.00 P 4.45 4.45 4.45 4.57 -0.22 31 15 30 +15
30JUL26 49.00 P 0.00 0.00 0.00 5.15 -0.30 30 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.81 -0.35 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.01 -0.07 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.19 +0.21 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.22 -0.29 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.72 -0.10 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.99 -0.26 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.46 -0.06 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.73 -0.29 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 -0.05 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 -0.06 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.26 -0.08 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 -0.09 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.84 -0.10 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 2.18 -0.13 31 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 -0.13 31 0 108 0
29SEP26 44.00 P 2.97 2.97 2.97 3.01 -0.14 31 15 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.49 -0.15 31 0 123 0
29SEP26 46.00 P 0.00 0.00 0.00 4.00 -0.18 30 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.57 -0.19 30 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 5.19 -0.19 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.84 -0.20 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.44 -0.28 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.28 -0.16 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.37 -0.26 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.54 +0.03 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.76 -0.32 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.06 -0.32 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.46 -0.18 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.97 -0.18 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.37 -0.19 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 -0.04 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 -0.03 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 -0.04 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.53 -0.04 31 0 44 0
30DEC26 39.00 P 1.95 1.95 1.95 1.87 -0.06 31 15 137 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.22 -0.05 31 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.07 31 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.00 -0.07 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 -0.09 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.92 -0.09 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.42 -0.09 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.98 -0.10 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.56 -0.11 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.16 -0.12 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.82 -0.13 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.49 -0.01 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.30 -0.09 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 -0.22 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.36 -0.18 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.55 +0.11 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.77 -0.20 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.06 -0.22 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.48 -0.12 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.72 -0.34 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 -0.04 30 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.03 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.39 -0.04 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.65 -0.04 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.93 -0.06 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.33 -0.06 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.67 -0.07 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.08 -0.08 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 -0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.95 -0.10 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.46 -0.09 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.96 -0.09 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.52 -0.11 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 -0.11 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.70 -0.11 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.34 -0.13 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.01 -0.13 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 9.74 -0.13 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.64 -0.21 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.72 -0.04 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 +0.10 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.11 -0.06 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.42 -0.10 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.67 -0.12 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.99 -0.12 37 0 0 0
TOTAL PUT 1,805 29,293 +308
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$ 9.71
29APR26 5.00 C 0.00 0.00 0.00 4.72 +0.08 87 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.48 +0.10 104 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.22 +0.07 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.48 +0.08 75 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.25 +0.08 84 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.76 +0.09 75 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.52 +0.07 71 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.27 +0.05 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.04 +0.06 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.79 +0.05 56 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.58 +0.03 57 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 1.34 0.00 51 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 1.19 +0.07 57 0 485 0
29APR26 9.00 C 1.04 1.04 1.04 1.02 +0.07 57 3 358 -3
29APR26 9.25 C 0.80 0.80 0.80 0.85 +0.06 56 2 2,996 0
29APR26 9.50 C 0.71 0.73 0.59 0.73 +0.07 58 64 1,497 -30
29APR26 9.75 C 0.55 0.65 0.48 0.59 +0.04 57 271 442 -126
29APR26 10.00 C 0.45 0.53 0.43 0.48 +0.04 56 26 2,079 -5
29APR26 10.50 C 0.35 0.37 0.29 0.33 +0.03 58 257 1,085 +151
29APR26 11.00 C 0.23 0.23 0.17 0.21 +0.03 58 193 892 -61
29APR26 11.50 C 0.17 0.17 0.12 0.13 +0.02 59 57 838 -57
29APR26 12.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 746 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 951 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 237 0
29APR26 13.50 C 0.04 0.04 0.04 0.02 +0.01 62 20 279 +20
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 0.00 0.00 0.00 0.01 0.00 70 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.73 +0.02 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.49 +0.05 73 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.23 +0.05 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.99 +0.04 61 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.77 +0.09 72 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.49 +0.04 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.25 +0.02 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.77 +0.02 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.54 -0.01 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.32 +0.02 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.14 +0.05 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.90 +0.04 52 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.71 0.00 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 +0.01 54 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.40 +0.08 56 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 1.24 +0.07 56 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 1.10 +0.07 56 0 436 0
28MAY26 9.50 C 0.84 0.84 0.84 0.97 +0.07 56 15 735 +15
28MAY26 9.75 C 0.74 0.74 0.74 0.85 +0.06 56 15 689 +15
28MAY26 10.00 C 0.65 0.71 0.64 0.76 +0.07 57 246 1,140 +6
28MAY26 10.50 C 0.00 0.00 0.00 0.57 +0.05 57 0 556 0
28MAY26 11.00 C 0.37 0.44 0.37 0.43 +0.05 57 23 373 -16
28MAY26 11.50 C 0.33 0.33 0.32 0.32 +0.04 57 254 348 -154
28MAY26 12.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 680 0
28MAY26 12.50 C 0.22 0.22 0.18 0.17 +0.03 57 100 564 +99
28MAY26 13.00 C 0.00 0.00 0.00 0.12 +0.02 57 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 91 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 57 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 60 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.79 +0.06 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.53 +0.06 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.30 +0.07 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 +0.01 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.77 +0.02 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.59 +0.07 68 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.27 -0.01 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.06 +0.01 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.89 +0.06 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.61 -0.01 51 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 0.00 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 +0.03 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 +0.01 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.82 -0.02 51 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.01 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 -0.02 52 0 375 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 +0.02 52 0 909 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 +0.08 55 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.07 55 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 +0.06 55 0 382 0
29JUN26 10.00 C 0.90 0.90 0.90 0.91 +0.05 54 4 348 -4
29JUN26 10.50 C 0.00 0.00 0.00 0.74 +0.05 55 0 766 0
29JUN26 11.00 C 0.58 0.58 0.57 0.60 +0.06 56 300 1,886 0
29JUN26 11.50 C 0.45 0.45 0.45 0.47 +0.05 56 1 502 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.03 55 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.03 55 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.03 56 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.02 56 0 105 0
29JUN26 14.00 C 0.19 0.19 0.19 0.13 +0.02 56 15 112 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.02 56 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.02 56 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 288 0
29JUN26 16.00 C 0.10 0.10 0.10 0.05 +0.01 57 30 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 54 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 3.14 +0.07 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.92 +0.05 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.72 +0.05 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.49 +0.03 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.32 +0.08 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.15 +0.07 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.94 +0.01 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 0.00 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.63 +0.02 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 +0.01 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.38 +0.06 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.27 +0.09 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.04 +0.07 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.87 +0.05 54 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.72 +0.05 55 0 20 0
30JUL26 11.50 C 0.00 0.00 0.00 0.58 +0.04 54 0 0 0
30JUL26 12.00 C 0.53 0.53 0.53 0.47 +0.03 54 15 15 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.38 +0.03 54 0 30 0
30JUL26 13.00 C 0.35 0.35 0.35 0.31 +0.03 54 200 216 +186
30JUL26 13.50 C 0.33 0.33 0.33 0.25 - 54 15 15 -
29SEP26 5.00 C 0.00 0.00 0.00 4.79 +0.06 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.53 +0.05 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.30 +0.06 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.02 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 +0.05 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.63 +0.06 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 +0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 +0.05 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 +0.05 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 +0.01 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 +0.01 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.43 -0.01 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 -0.01 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.01 50 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 2.00 +0.08 53 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.87 +0.07 53 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.69 0.00 51 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.08 53 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 +0.08 53 0 343 0
29SEP26 9.75 C 0.00 0.00 0.00 1.38 +0.05 52 0 156 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.04 52 0 210 0
29SEP26 10.50 C 1.15 1.15 1.15 1.12 +0.05 53 1 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 +0.05 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.83 +0.04 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 +0.03 54 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.03 54 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.03 54 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.03 53 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.02 53 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.02 53 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.02 53 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.79 +0.05 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.56 +0.04 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.34 +0.05 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.13 +0.04 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.92 +0.06 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.66 0.00 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 +0.02 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.11 -0.01 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.97 +0.05 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 +0.01 48 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.61 +0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 +0.02 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 +0.02 49 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 2.20 +0.04 49 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.05 50 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.96 +0.03 50 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 +0.05 50 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.75 +0.08 50 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 +0.08 50 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 +0.05 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 +0.06 51 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 +0.05 51 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.05 52 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 +0.04 52 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.05 52 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.05 52 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 +0.06 52 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 +0.05 52 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.05 52 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.04 52 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 4.03 +0.08 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.85 +0.07 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.61 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.43 +0.01 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 3.27 +0.02 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.11 +0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 -0.01 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.81 +0.03 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.67 0.00 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.41 +0.01 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.01 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 +0.02 49 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 2.10 +0.04 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 +0.01 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 +0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.80 +0.08 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 +0.04 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.31 +0.01 49 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.04 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 1.10 +0.05 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 +0.08 51 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.08 51 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.07 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
TOTAL CALL 2,127 38,714 +67
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 60 0 191 0
29APR26 7.50 P 0.05 0.05 0.05 0.03 0.00 59 2 584 -2
29APR26 7.75 P 0.06 0.06 0.05 0.05 0.00 59 201 449 -200
29APR26 8.00 P 0.00 0.00 0.00 0.08 0.00 59 0 505 0
29APR26 8.25 P 0.09 0.14 0.09 0.11 -0.01 58 202 739 -131
29APR26 8.50 P 0.16 0.18 0.15 0.16 -0.01 58 386 2,303 +314
29APR26 8.75 P 0.20 0.24 0.20 0.22 -0.01 58 1,320 2,175 +1,153
29APR26 9.00 P 0.25 0.31 0.24 0.30 -0.01 58 152 917 +1
29APR26 9.25 P 0.33 0.38 0.31 0.40 -0.01 59 350 3,100 +250
29APR26 9.50 P 0.54 0.54 0.49 0.49 -0.03 57 127 2,191 +117
29APR26 9.75 P 0.59 0.60 0.54 0.63 -0.03 58 162 682 -12
29APR26 10.00 P 0.00 0.00 0.00 0.78 -0.03 59 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 -0.05 60 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.52 -0.05 63 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 1.95 -0.03 65 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.40 -0.04 67 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.87 -0.06 70 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.34 -0.05 71 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 -0.06 72 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.31 -0.07 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.80 -0.08 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.30 -0.08 79 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 59 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 59 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 0.00 57 0 307 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 0.00 57 0 154 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 0.00 56 0 297 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 +0.01 58 0 67 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 0.00 56 0 265 0
28MAY26 8.00 P 0.22 0.22 0.22 0.21 0.00 57 114 707 -100
28MAY26 8.25 P 0.00 0.00 0.00 0.27 0.00 57 0 431 0
28MAY26 8.50 P 0.00 0.00 0.00 0.34 0.00 57 0 884 0
28MAY26 8.75 P 0.45 0.45 0.45 0.43 +0.01 57 15 997 -15
28MAY26 9.00 P 0.00 0.00 0.00 0.52 +0.01 57 0 554 0
28MAY26 9.25 P 0.00 0.00 0.00 0.62 0.00 57 0 286 0
28MAY26 9.50 P 0.00 0.00 0.00 0.74 0.00 57 0 233 0
28MAY26 9.75 P 0.90 0.90 0.90 0.87 -0.01 57 82 359 +33
28MAY26 10.00 P 1.03 1.03 1.03 1.02 -0.01 57 395 510 +395
28MAY26 10.50 P 1.25 1.25 1.25 1.34 -0.04 57 15 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 -0.04 59 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.13 -0.04 61 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 2.56 0.00 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.01 0.00 66 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.45 -0.02 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.93 -0.01 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.41 +0.01 72 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.91 -0.01 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.38 0.00 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.84 -0.04 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.33 -0.05 75 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.86 -0.02 85 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.36 -0.02 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 57 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 57 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 412 0
29JUN26 6.75 P 0.14 0.14 0.14 0.10 0.00 55 1 791 0
29JUN26 7.00 P 0.15 0.15 0.15 0.14 0.00 56 2 849 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 56 0 350 0
29JUN26 7.50 P 0.26 0.26 0.26 0.23 0.00 55 144 595 +89
29JUN26 7.75 P 0.33 0.33 0.33 0.29 0.00 55 100 655 -45
29JUN26 8.00 P 0.00 0.00 0.00 0.36 0.00 55 0 265 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 0.00 55 0 605 0
29JUN26 8.50 P 0.55 0.55 0.55 0.53 0.00 56 100 522 +50
29JUN26 8.75 P 0.62 0.62 0.62 0.63 +0.01 56 100 784 -87
29JUN26 9.00 P 0.00 0.00 0.00 0.74 +0.01 56 0 366 0
29JUN26 9.25 P 0.00 0.00 0.00 0.86 +0.01 56 0 168 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 0.00 55 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.12 -0.01 55 0 339 0
29JUN26 10.00 P 1.26 1.26 1.26 1.26 -0.02 55 13 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.61 -0.02 56 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.99 +0.01 58 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 +0.04 59 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 +0.05 60 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.23 +0.02 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 -0.06 58 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.08 -0.04 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 -0.06 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 0.00 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.03 +0.02 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 -0.02 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.00 +0.02 75 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.49 +0.01 77 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.16 0.00 54 0 15 0
30JUL26 7.00 P 0.22 0.22 0.22 0.20 0.00 54 28 43 +28
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.01 54 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.38 -0.01 54 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.46 -0.01 54 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.55 0.00 54 0 33 0
30JUL26 8.50 P 0.00 0.00 0.00 0.65 +0.01 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.75 0.00 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.86 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.98 -0.02 54 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.11 -0.02 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 -0.03 53 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.39 -0.03 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.73 -0.03 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.08 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.46 +0.01 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.88 -0.02 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.28 -0.02 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.76 +0.04 60 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.22 - 62 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 55 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 54 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 54 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 54 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 54 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 0.00 53 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 0.00 54 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 0.00 54 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 0.00 54 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 54 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 0.00 53 0 125 0
29SEP26 8.00 P 0.64 0.65 0.62 0.66 +0.01 54 8 40 -5
29SEP26 8.25 P 0.00 0.00 0.00 0.74 0.00 53 0 20 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.01 54 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.01 54 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.01 54 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 0.00 53 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.01 54 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.02 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.03 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 -0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 -0.04 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.04 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 +0.02 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.03 57 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 +0.02 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 +0.03 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 +0.04 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.27 +0.04 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 +0.02 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 +0.04 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 -0.03 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.01 52 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 52 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.01 52 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 0.00 52 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.01 52 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 52 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 0.00 52 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.01 52 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 0.00 52 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.01 52 0 17 0
30DEC26 8.00 P 0.87 0.87 0.87 0.87 +0.01 52 4 47 -4
30DEC26 8.25 P 0.00 0.00 0.00 0.98 0.00 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.01 53 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 0.00 53 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 0.00 53 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 -0.01 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.01 52 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.01 53 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.01 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 -0.02 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.02 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 0.00 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 -0.02 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.01 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.45 -0.02 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 -0.01 58 0 5 0
30MAR27 6.00 P 0.38 0.38 0.38 0.35 +0.02 51 5 10 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.41 +0.02 51 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.02 51 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 +0.02 51 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.02 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.02 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.03 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.02 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 0.00 51 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.01 51 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.01 51 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.01 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.02 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 +0.02 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 +0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.02 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.01 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 -0.01 52 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 +0.02 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 +0.01 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.32 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 0.00 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 0.00 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 -0.01 55 0 0 0
TOTAL PUT 4,028 36,343 +1,832
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$ 7.92
29APR26 4.80 C 0.00 0.00 0.00 3.13 +0.05 70 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.03 +0.05 67 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.93 +0.05 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.68 +0.05 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.43 +0.05 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.94 +0.05 25 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 +0.04 23 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 434 0
29APR26 7.75 C 0.00 0.00 0.00 0.29 +0.02 21 0 1,119 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 378 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 3.03 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.69 +0.06 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.44 +0.05 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.19 +0.05 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.94 +0.05 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.44 +0.06 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.20 +0.05 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.96 +0.05 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.73 +0.04 22 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.52 +0.03 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
28MAY26 8.00 C 0.22 0.22 0.22 0.23 +0.02 23 31 31 +30
28MAY26 8.25 C 0.14 0.14 0.14 0.14 +0.01 23 43 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.50 C 0.01 0.01 0.01 0.01 0.00 26 180 180 +180
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 +0.06 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 +0.05 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.05 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 +0.05 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 +0.05 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 +0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 +0.04 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 +0.04 24 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.04 24 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 +0.02 23 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.02 24 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 30 180 279 +180
30JUL26 5.50 C 0.00 0.00 0.00 2.44 +0.05 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.19 +0.05 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.94 +0.05 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.69 +0.04 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.44 +0.05 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.98 +0.04 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30JUL26 8.25 C 0.21 0.21 0.21 0.24 +0.01 24 10 10 +10
30JUL26 8.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 24 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 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 +0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.05 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 +0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.05 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 +0.03 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 +0.03 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.02 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.02 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 0.00 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 +0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 0.00 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 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 3.13 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 +0.05 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 +0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 +0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 +0.02 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 +0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 +0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 +0.06 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 23 0 180 0
TOTAL CALL 444 12,789 +400
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.03 23 0 280 0
29APR26 8.00 P 0.28 0.28 0.28 0.24 -0.04 23 3 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 0.00 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.03 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.14 -0.02 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.64 -0.02 75 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.02 24 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.83 -0.04 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.05 -0.05 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.03 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 -0.03 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 +0.01 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.82 -0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 24 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.03 24 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 -0.04 25 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 -0.05 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.02 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 -0.03 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 -0.02 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.92 -0.04 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 -0.02 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 -0.01 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.08 -0.03 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.33 -0.01 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.02 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.01 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.02 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.03 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.05 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 0.00 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.02 32 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 23 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 0.06 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.04 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 -0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.04 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.06 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 -0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 -0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 -0.04 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 -0.04 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 -0.04 29 0 0 0
TOTAL PUT 3 10,026 0
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 0.00 51 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 0.00 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 0.00 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.69 0.00 27 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 0.00 21 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 0.00 21 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 0.00 21 0 132 0
29APR26 5.00 C 0.07 0.07 0.07 0.07 0.00 21 260 1,048 +260
29APR26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 837 0
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 27 20 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 0.00 33 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 +0.01 22 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 +0.01 22 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.12 0.00 21 0 150 0
28MAY26 5.25 C 0.05 0.05 0.05 0.05 0.00 21 10 182 +10
28MAY26 5.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 450 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 24 200 347 +155
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 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 0.00 26 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.01 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 0.00 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 0.00 22 0 15 0
29JUN26 4.70 C 0.29 0.29 0.29 0.30 0.00 22 30 120 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.24 0.00 22 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 0.00 22 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 0.00 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 780 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 491 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 47 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 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 +0.01 22 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 0.00 22 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 0.00 22 0 62 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 22 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
30JUL26 7.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.01 0.00 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.01 22 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.01 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 0.00 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 0.00 23 0 985 0
29SEP26 5.25 C 0.14 0.14 0.14 0.17 0.00 24 2 980 -2
29SEP26 5.50 C 0.00 0.00 0.00 0.11 0.00 24 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 24 0 966 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 25 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 0.00 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.01 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.01 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.01 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.01 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 316 0
30DEC26 5.75 C 0.11 0.11 0.11 0.12 0.00 23 100 509 +100
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 24 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 0.00 20 0 49 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 0.00 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 0.00 22 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 0.10 0.10 0.10 0.09 0.00 23 15 16 +15
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 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 0.03 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 637 21,047 +568
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 30 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 611 0
29APR26 4.70 P 0.04 0.04 0.04 0.04 0.00 20 10 402 +10
29APR26 4.80 P 0.08 0.08 0.08 0.07 -0.01 20 50 336 -50
29APR26 4.90 P 0.12 0.12 0.11 0.11 -0.01 19 80 589 +50
29APR26 5.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 897 0
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.01 21 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 0.00 0 0 96 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 0.00 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.87 0.00 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 0.02 +0.01 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 23 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 382 0
28MAY26 4.70 P 0.09 0.09 0.09 0.09 +0.01 22 8 521 -8
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 21 0 444 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 315 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 0.00 22 0 307 0
28MAY26 5.25 P 0.00 0.00 0.00 0.42 0.00 24 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.02 28 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.89 +0.02 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 0.00 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 0.01 -0.01 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 49 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 117 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 21 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 21 0 276 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 21 0 719 0
29JUN26 4.80 P 0.20 0.20 0.19 0.19 -0.01 20 15 1,344 -5
29JUN26 4.90 P 0.00 0.00 0.00 0.25 0.00 20 0 1,257 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 -0.01 20 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 -0.01 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 0.00 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 0.00 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.01 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 0.00 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.94 0.00 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.93 +0.01 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 0.01 -0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 4.30 P 0.05 0.05 0.05 0.05 0.00 20 5 5 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30JUL26 4.60 P 0.14 0.14 0.14 0.14 0.00 21 40 42 +40
30JUL26 4.70 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30JUL26 5.00 P 0.35 0.35 0.35 0.36 0.00 22 30 30 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 0.00 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.97 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.20 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.45 +0.01 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.19 - 0 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 25 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 24 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 0.00 24 0 210 0
29SEP26 4.80 P 0.35 0.35 0.35 0.32 0.00 24 30 245 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.01 24 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 0.00 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 0.00 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 0.00 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 0.00 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 0.00 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 0.00 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 0.00 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 0.00 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.01 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 0.00 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.01 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 0.00 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 0.00 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 0.00 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 0.00 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.01 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 0.00 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 0.00 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 0.00 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 0.00 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 +0.01 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 0.00 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 +0.01 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 0.00 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 0.00 23 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.01 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 0.00 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 0.00 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 0.00 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 0.00 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 0.00 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 0.00 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 0.00 38 0 0 0
TOTAL PUT 268 27,737 +102
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$ 24.26
29APR26 17.50 C 0.00 0.00 0.00 6.79 -0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.29 -0.09 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.80 -0.06 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.30 -0.09 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.33 -0.04 40 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.40 -0.07 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.55 -0.05 40 0 16 0
29APR26 23.00 C 1.76 1.76 1.76 1.79 -0.10 39 15 141 0
29APR26 24.00 C 1.15 1.22 1.12 1.18 -0.02 39 31 229 +14
29APR26 25.00 C 0.76 0.76 0.69 0.74 -0.02 39 58 1,147 +8
29APR26 26.00 C 0.40 0.46 0.40 0.46 -0.01 40 16 447 +5
29APR26 27.00 C 0.27 0.27 0.27 0.26 0.00 40 3 496 0
29APR26 28.00 C 0.18 0.18 0.18 0.14 +0.01 40 1 247 +1
29APR26 29.00 C 0.00 0.00 0.00 0.07 0.00 40 0 564 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 796 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29APR26 36.00 C 0.03 0.03 0.03 0.01 0.00 58 20 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.85 -0.11 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.32 -0.15 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.35 -0.14 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.96 -0.08 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.52 -0.21 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.68 -0.19 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.93 -0.06 40 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 2.25 -0.08 40 0 130 0
28MAY26 24.00 C 1.70 1.70 1.70 1.68 -0.07 39 15 145 +15
28MAY26 25.00 C 1.19 1.19 1.19 1.23 -0.05 39 15 384 0
28MAY26 26.00 C 0.00 0.00 0.00 0.89 -0.03 40 0 350 0
28MAY26 27.00 C 0.61 0.61 0.61 0.63 -0.01 40 18 308 -18
28MAY26 28.00 C 0.45 0.45 0.45 0.45 -0.02 41 10 182 +4
28MAY26 29.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 153 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 164 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 0.00 41 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 0.00 42 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 41 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
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 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.26 -0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.78 -0.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.26 -0.13 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.33 -0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.85 -0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.36 -0.30 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.92 -0.33 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.53 -0.26 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.24 -0.11 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.81 -0.09 43 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.00 -0.18 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.31 -0.05 41 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 2.64 -0.07 40 0 139 0
29JUN26 24.00 C 0.00 0.00 0.00 2.11 -0.05 40 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 1.67 -0.02 40 0 215 0
29JUN26 26.00 C 0.00 0.00 0.00 1.31 -0.02 40 0 189 0
29JUN26 27.00 C 0.91 0.92 0.91 1.01 -0.01 41 15 271 0
29JUN26 28.00 C 0.72 0.72 0.72 0.78 -0.01 41 2 276 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 1,159 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 0.00 42 0 171 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 0.00 42 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 545 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 0.00 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 0.00 42 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 0.00 42 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 42 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 43 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 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 6.99 -0.15 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.55 -0.19 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.99 -0.30 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.69 -0.17 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.24 -0.24 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.82 -0.08 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.11 -0.07 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.84 -0.07 41 0 0 0
30JUL26 24.00 C 2.28 2.28 2.28 2.32 -0.07 41 15 27 +15
30JUL26 25.00 C 0.00 0.00 0.00 1.88 -0.06 41 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 1.52 -0.06 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.25 -0.03 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30JUL26 31.00 C 0.56 0.56 0.56 0.49 0.00 42 15 15 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.29 0.00 42 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 7.09 -0.08 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.73 -0.17 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.22 -0.19 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.93 +0.02 43 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.46 -0.04 40 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 -0.23 41 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.45 -0.05 41 0 0 0
29SEP26 22.00 C 3.89 3.89 3.89 3.82 -0.07 41 15 15 +15
29SEP26 23.00 C 0.00 0.00 0.00 3.32 -0.08 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.81 -0.05 41 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 -0.03 41 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 -0.01 41 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.75 -0.01 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.49 0.00 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 0.00 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 -0.01 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 0.00 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.01 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 0.00 42 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 0.00 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 0.00 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 0.00 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 0.00 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.19 -0.12 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.89 -0.20 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.48 -0.19 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.12 -0.21 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.78 -0.10 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.43 -0.07 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 -0.19 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.37 +0.01 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.82 -0.08 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 -0.04 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.00 -0.03 40 0 151 0
30DEC26 26.00 C 0.00 0.00 0.00 2.65 -0.01 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 -0.01 41 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 0.00 41 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.01 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.01 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.01 42 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 1.25 0.00 42 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.01 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 0.00 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 0.00 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 0.00 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 +0.01 41 0 62 0
30MAR27 17.50 C 0.00 0.00 0.00 7.48 -0.15 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.13 -0.15 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 -0.07 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 -0.09 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.14 -0.09 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.11 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.29 -0.07 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 0.00 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 -0.03 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.92 -0.01 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.52 -0.01 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.14 -0.04 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.83 -0.07 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.56 0.00 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 -0.07 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.11 -0.02 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 0.00 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 0.00 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.51 +0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 0.00 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 0.00 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 0.00 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 0.00 41 0 19 0
TOTAL CALL 264 16,746 +74
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 20.00 P 0.11 0.12 0.11 0.04 +0.01 41 4 135 +4
29APR26 21.00 P 0.17 0.22 0.17 0.11 +0.02 40 62 244 +62
29APR26 22.00 P 0.32 0.35 0.32 0.26 +0.03 40 17 147 +15
29APR26 23.00 P 0.60 0.60 0.57 0.53 +0.05 41 18 254 +13
29APR26 24.00 P 0.89 0.89 0.89 0.94 +0.06 41 1 590 +1
29APR26 25.00 P 1.48 1.59 1.48 1.51 +0.09 42 16 752 0
29APR26 26.00 P 2.15 2.31 2.15 2.22 +0.11 43 35 581 +15
29APR26 27.00 P 3.16 3.16 3.16 2.96 +0.09 40 5 651 0
29APR26 28.00 P 4.00 4.00 4.00 3.84 -0.03 40 3 512 0
29APR26 29.00 P 0.00 0.00 0.00 4.91 +0.25 53 0 601 0
29APR26 30.00 P 0.00 0.00 0.00 5.83 +0.17 52 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 6.88 +0.10 64 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 7.92 +0.15 73 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.85 +0.13 72 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.85 +0.19 78 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.91 +0.18 89 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.01 +0.30 104 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.85 +0.14 92 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.86 +0.15 98 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.85 +0.19 101 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 45 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
28MAY26 20.00 P 0.28 0.28 0.28 0.19 +0.01 41 3 17 0
28MAY26 21.00 P 0.44 0.44 0.44 0.36 +0.02 41 19 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.61 +0.03 41 0 351 0
28MAY26 23.00 P 0.00 0.00 0.00 0.96 +0.04 41 0 285 0
28MAY26 24.00 P 0.00 0.00 0.00 1.42 +0.07 42 0 335 0
28MAY26 25.00 P 0.00 0.00 0.00 1.96 +0.09 41 0 229 0
28MAY26 26.00 P 2.59 2.73 2.59 2.60 +0.09 41 21 181 -15
28MAY26 27.00 P 3.43 3.43 3.43 3.40 +0.11 44 5 394 +5
28MAY26 28.00 P 0.00 0.00 0.00 4.20 +0.10 44 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.08 +0.17 46 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.00 +0.23 47 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.88 +0.10 46 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 7.92 +0.15 53 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.89 +0.14 55 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.85 +0.19 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.91 +0.18 64 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.01 +0.30 74 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.06 +0.28 80 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.86 +0.15 71 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.01 +0.35 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 231 0
29JUN26 22.00 P 1.05 1.05 1.05 0.96 +0.04 42 2 301 0
29JUN26 23.00 P 1.40 1.40 1.40 1.36 +0.05 42 15 501 +15
29JUN26 24.00 P 0.00 0.00 0.00 1.84 +0.07 42 0 427 0
29JUN26 25.00 P 0.00 0.00 0.00 2.41 +0.09 43 0 280 0
29JUN26 26.00 P 0.00 0.00 0.00 3.04 +0.09 43 0 806 0
29JUN26 27.00 P 0.00 0.00 0.00 3.77 +0.09 44 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.55 +0.14 45 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.38 +0.15 46 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.25 +0.09 47 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.17 +0.11 49 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.11 +0.14 51 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.09 +0.17 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.05 +0.20 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.00 +0.17 57 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.01 +0.24 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.06 +0.28 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.01 +0.27 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.01 +0.31 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.90 +0.21 66 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.93 +0.22 70 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
30JUL26 20.00 P 0.76 0.78 0.76 0.69 +0.04 42 20 30 +15
30JUL26 21.00 P 1.04 1.04 1.04 0.99 +0.04 42 30 60 +30
30JUL26 22.00 P 0.00 0.00 0.00 1.37 +0.07 42 0 0 0
30JUL26 23.00 P 1.76 1.79 1.76 1.80 +0.10 42 70 85 +70
30JUL26 24.00 P 0.00 0.00 0.00 2.30 +0.06 42 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 2.88 +0.11 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.51 +0.09 41 0 7 0
30JUL26 27.00 P 4.25 4.25 4.25 4.33 +0.23 44 1 1 +1
30JUL26 28.00 P 0.00 0.00 0.00 5.02 +0.20 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.84 +0.15 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.74 +0.21 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.63 +0.24 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.49 +0.20 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.41 +0.21 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.03 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 +0.04 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.89 +0.04 42 0 60 0
29SEP26 20.00 P 1.11 1.11 1.11 1.04 +0.05 42 30 54 +30
29SEP26 21.00 P 1.40 1.40 1.40 1.38 +0.05 42 15 47 +13
29SEP26 22.00 P 0.00 0.00 0.00 1.77 +0.06 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.22 +0.07 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.74 +0.08 41 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 3.33 +0.09 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 3.98 +0.10 41 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.68 +0.10 42 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 +0.18 42 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.23 +0.22 43 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.05 +0.19 43 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.94 +0.26 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.78 +0.17 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.77 +0.27 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.69 +0.33 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.49 +0.07 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.48 +0.16 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.36 +0.05 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.37 +0.20 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.33 +0.17 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.29 +0.16 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.26 +0.15 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 +0.04 41 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 +0.04 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 +0.04 42 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 +0.05 42 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 +0.05 42 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.89 +0.06 42 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 2.33 +0.07 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.81 +0.07 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.36 +0.08 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.95 +0.08 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 +0.10 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.29 +0.10 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.03 +0.20 43 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.81 +0.15 43 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.56 +0.18 43 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.42 +0.24 44 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.25 +0.24 45 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.11 +0.08 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.02 +0.24 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.92 +0.20 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.84 +0.15 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.73 +0.20 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.66 +0.16 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.55 +0.13 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.05 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 +0.06 41 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 +0.06 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.07 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 +0.07 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.26 +0.10 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.69 +0.08 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.19 +0.09 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 +0.09 41 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.35 +0.09 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.99 +0.12 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.65 +0.09 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.37 +0.09 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.14 +0.09 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.95 +0.13 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.75 +0.16 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.57 +0.16 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.42 +0.14 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.30 +0.14 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.18 +0.14 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.03 +0.14 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.92 +0.08 45 0 0 0
TOTAL PUT 392 18,506 +274
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 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 0.00 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.56 0.00 12 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 0.00 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.16 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 0.00 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 20 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.57 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 0.00 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 0.00 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.82 0.00 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 0.00 12 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 -0.01 0 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 0.37 -0.01 10 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 24 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 44 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 6.95 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 98 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 94 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 86 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 63 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 5.26 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 0.00 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 0.00 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.32 0.00 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 0.00 40 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 3.57 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.83 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.58 0.00 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.33 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 -0.01 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 0.00 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 0.33 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 0.00 22 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 3.34 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.90 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.68 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.01 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 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.41 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.01 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 0.12 -0.01 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 2.73 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.51 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 -0.02 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.01 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 0.20 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.01 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 74 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 0.00 13 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 28 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 0.00 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 0.00 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 0.00 112 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 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 98 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 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 88 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 77 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 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 62 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 56 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 38 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 0.03 -0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 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 0.23 +0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 +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 0.81 +0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 +0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 +0.01 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 +0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 +0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 +0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 +0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 +0.01 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 +0.01 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$ 3.10
29APR26 2.10 C 0.00 0.00 0.00 1.01 +0.01 76 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.91 +0.01 68 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.81 +0.01 60 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.61 +0.01 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29APR26 3.20 C 0.05 0.05 0.05 0.06 0.00 29 5 45 +5
29APR26 3.30 C 0.00 0.00 0.00 0.04 0.00 32 0 52 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 35 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 36 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 50 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 78 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.01 +0.01 46 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.81 +0.01 34 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28MAY26 3.50 C 0.04 0.04 0.04 0.04 +0.01 32 14 114 +14
28MAY26 3.60 C 0.00 0.00 0.00 0.03 +0.01 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 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 43 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 53 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 1.26 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 0.00 31 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 31 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 +0.01 33 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 +0.01 34 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 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 34 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 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 1.03 +0.02 43 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.01 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 0.00 33 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 0.00 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 +0.01 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.01 34 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 0.00 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.01 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 34 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 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 28 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 32 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 1.07 +0.01 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 0.00 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.01 36 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.11 +0.01 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 0.00 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 0.00 36 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
TOTAL CALL 19 1,752 +19
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 603 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 30 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.02 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.01 33 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 -0.01 33 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 -0.01 33 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.02 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.01 30 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.01 30 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 -0.02 32 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.44 -0.01 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.52 -0.02 33 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.80 -0.02 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 0.00 32 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 32 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 0.00 32 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 -0.01 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 -0.01 35 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.02 33 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 -0.02 34 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.81 -0.02 33 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 0.00 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.02 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 - 35 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 0.00 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.01 32 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 0.00 33 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 0.00 33 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 0.00 34 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.01 32 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 -0.01 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.01 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.01 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 0.00 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.01 34 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.01 34 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 0.00 38 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 +0.01 36 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 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 0.00 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 0.00 35 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.01 33 0 14 0
30DEC26 3.50 P 0.61 0.61 0.61 0.60 -0.01 33 4 108 -4
30DEC26 3.60 P 0.00 0.00 0.00 0.69 -0.01 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 0.00 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 -0.02 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 -0.01 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.01 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 0.00 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.01 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.01 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 +0.01 39 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 +0.01 39 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 -0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 -0.02 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 0.00 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.02 34 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.01 34 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.01 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 0.00 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 0.00 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.01 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 0.00 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.01 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.66 0.00 37 0 0 0
TOTAL PUT 4 3,271 -4
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$ 23.82
29APR26 10.50 C 13.36 13.36 13.33 13.34 +1.84 100 50 50 +50
29APR26 11.00 C 0.00 0.00 0.00 12.82 +1.82 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.34 +1.84 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 11.84 +1.84 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.34 +1.84 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 10.85 +1.84 87 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.34 +1.86 0 0 1 0
29APR26 14.00 C 9.89 9.89 9.89 9.86 +1.85 85 1 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.35 +1.84 69 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 8.99 +1.98 109 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.35 +1.84 58 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 7.85 +1.83 52 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 7.35 +1.87 46 0 200 0
29APR26 17.00 C 5.90 5.90 5.90 6.97 +1.97 81 2 165 0
29APR26 17.50 C 0.00 0.00 0.00 6.54 +1.99 84 0 271 0
29APR26 18.00 C 5.09 5.15 5.09 5.87 +1.76 49 9 252 +3
29APR26 18.50 C 4.36 5.40 4.30 5.37 +1.75 45 4 279 0
29APR26 19.00 C 4.26 4.30 4.18 5.06 +1.90 68 10 510 -1
29APR26 19.50 C 3.70 3.80 3.70 4.56 +1.79 62 9 217 -6
29APR26 20.00 C 3.02 4.00 3.02 4.12 +1.78 60 33 344 +12
29APR26 21.00 C 1.93 3.00 1.93 3.15 +1.51 50 117 816 -52
29APR26 22.00 C 1.58 2.50 1.56 2.39 +1.28 50 177 450 +24
29APR26 23.00 C 1.06 1.74 1.06 1.75 +1.04 50 335 375 +41
29APR26 24.00 C 0.77 1.37 0.72 1.22 +0.76 49 265 207 +24
29APR26 25.00 C 0.50 0.97 0.46 0.87 +0.61 51 397 278 +84
29APR26 26.00 C 0.35 0.65 0.31 0.58 +0.43 51 136 172 +26
29APR26 27.00 C 0.26 0.45 0.21 0.37 +0.29 51 140 181 +53
29APR26 28.00 C 0.16 0.33 0.16 0.22 +0.18 50 98 173 +85
29APR26 29.00 C 0.13 0.21 0.13 0.13 +0.11 50 125 97 +93
29APR26 30.00 C 0.08 0.17 0.08 0.08 +0.07 51 48 41 +26
29APR26 31.00 C 0.06 0.11 0.06 0.05 - 52 17 15 -
28MAY26 10.50 C 0.00 0.00 0.00 13.36 +1.84 71 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 12.86 +1.86 57 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.34 +1.84 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 11.84 +1.81 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.35 +1.85 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 10.88 +1.85 65 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.39 +1.89 65 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 9.86 +1.82 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.41 +1.86 63 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.99 +1.98 72 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.41 +1.90 55 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 7.98 +1.78 62 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.50 +1.81 60 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.04 +1.84 60 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.55 +1.81 56 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 6.19 +1.91 62 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.65 +1.79 55 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.28 +1.78 57 0 207 0
28MAY26 19.50 C 3.80 4.33 3.80 4.76 +1.65 52 3 607 -1
28MAY26 20.00 C 3.70 3.70 3.70 4.34 +1.59 51 3 312 -3
28MAY26 21.00 C 2.73 3.78 2.73 3.57 +1.49 50 19 551 +15
28MAY26 22.00 C 2.12 2.78 2.12 2.86 +1.29 49 121 229 +47
28MAY26 23.00 C 1.67 1.99 1.66 2.28 +1.10 49 135 280 +59
28MAY26 24.00 C 1.32 1.83 1.23 1.77 +0.89 48 206 297 +138
28MAY26 25.00 C 0.95 1.39 0.95 1.39 +0.77 49 79 193 +63
28MAY26 26.00 C 0.70 0.83 0.70 1.07 +0.64 49 34 107 +19
28MAY26 27.00 C 0.60 0.85 0.53 0.81 +0.52 50 41 128 +7
28MAY26 28.00 C 0.38 0.65 0.38 0.59 +0.39 49 21 76 +19
28MAY26 29.00 C 0.36 0.36 0.36 0.43 +0.30 49 15 24 +13
28MAY26 30.00 C 0.30 0.40 0.30 0.31 +0.22 49 31 30 +13
28MAY26 31.00 C 0.18 0.35 0.18 0.22 - 49 26 16 -
29JUN26 10.50 C 0.00 0.00 0.00 13.45 +1.92 98 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.00 +1.96 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.45 +1.91 88 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 11.96 +1.92 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.43 +1.89 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.93 +1.88 69 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.45 +1.89 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.06 +1.99 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.49 +1.94 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.00 +1.96 63 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.57 +1.97 65 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.15 +1.94 67 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 7.63 +1.87 61 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 7.08 +1.88 54 0 519 0
29JUN26 17.50 C 5.90 6.70 5.90 6.72 +1.91 59 7 271 -6
29JUN26 18.00 C 0.00 0.00 0.00 6.30 +1.98 58 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 5.85 +1.78 56 0 190 0
29JUN26 19.00 C 0.00 0.00 0.00 5.36 +1.71 52 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.02 +1.72 54 0 1,899 0
29JUN26 20.00 C 3.57 4.50 3.57 4.56 +1.62 51 5 873 -4
29JUN26 21.00 C 3.30 3.76 3.30 3.84 +1.49 50 21 217 -4
29JUN26 22.00 C 2.45 3.29 2.39 3.14 +1.27 48 60 236 -7
29JUN26 23.00 C 1.96 2.20 1.85 2.54 +1.07 47 80 138 +22
29JUN26 24.00 C 1.53 2.22 1.53 2.10 +0.95 48 42 111 +27
29JUN26 25.00 C 1.31 1.82 1.31 1.71 +0.82 49 40 336 +18
29JUN26 26.00 C 1.05 1.35 1.05 1.39 +0.72 49 20 328 +12
29JUN26 27.00 C 0.81 0.84 0.81 1.11 +0.62 49 16 116 0
29JUN26 28.00 C 0.65 0.65 0.65 0.88 +0.51 49 15 186 0
29JUN26 29.00 C 0.51 0.62 0.49 0.69 +0.42 49 3 235 -2
29JUN26 30.00 C 0.46 0.57 0.46 0.54 +0.34 49 7 82 +5
29JUN26 31.00 C 0.32 0.34 0.32 0.41 - 49 30 30 -
30JUL26 16.00 C 0.00 0.00 0.00 8.15 +1.94 60 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.63 +1.87 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.19 +1.91 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.79 +1.93 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.35 +1.89 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.91 +1.82 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.44 +1.74 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.10 +1.73 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.76 +1.62 51 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.03 +1.45 49 0 0 0
30JUL26 22.00 C 2.75 2.87 2.75 3.36 +1.25 48 30 30 +30
30JUL26 23.00 C 2.28 2.28 2.28 2.82 +1.11 47 15 15 +15
30JUL26 24.00 C 1.88 2.18 1.88 2.37 +0.98 47 16 15 +15
30JUL26 25.00 C 0.00 0.00 0.00 1.99 +0.86 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.66 +0.75 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.40 +0.69 48 0 0 0
30JUL26 28.00 C 0.82 0.86 0.82 1.15 +0.59 48 2 2 +2
30JUL26 29.00 C 0.72 1.04 0.72 0.93 +0.49 48 30 30 +30
30JUL26 30.00 C 0.00 0.00 0.00 0.77 +0.43 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.62 - 48 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 13.45 +1.92 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.00 +1.96 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.46 +1.92 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.96 +1.92 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.49 +1.95 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.99 +1.91 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.52 +1.96 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.06 +1.99 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.54 +1.87 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.07 +1.82 53 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.63 +1.81 53 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 8.21 +1.90 53 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 7.72 +1.80 50 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.34 +1.81 51 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 6.97 +1.88 52 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.55 +1.76 50 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 +1.71 49 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.82 +1.78 50 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 5.40 +1.57 48 0 66 0
29SEP26 20.00 C 0.00 0.00 0.00 5.01 +1.46 47 0 138 0
29SEP26 21.00 C 3.90 3.90 3.90 4.46 +1.43 48 1 110 +1
29SEP26 22.00 C 3.40 3.43 3.40 3.83 +1.26 47 3 78 +1
29SEP26 23.00 C 2.94 2.94 2.94 3.31 +1.12 46 1 74 0
29SEP26 24.00 C 2.39 2.39 2.39 2.88 +1.00 46 1 82 0
29SEP26 25.00 C 1.94 1.94 1.94 2.48 +0.90 46 1 92 +1
29SEP26 26.00 C 0.00 0.00 0.00 2.14 +0.80 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.86 +0.73 46 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 1.63 +0.69 47 0 95 0
29SEP26 29.00 C 1.25 1.40 1.23 1.40 +0.62 47 107 189 +62
29SEP26 30.00 C 1.20 1.20 1.20 1.20 +0.55 47 15 46 +15
29SEP26 31.00 C 0.93 1.09 0.92 1.02 - 47 12 4 -
30DEC26 10.50 C 0.00 0.00 0.00 13.45 +1.91 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.00 +1.96 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.46 +1.92 58 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 11.99 +1.95 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.49 +1.95 54 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.08 +1.94 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.58 +1.92 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.17 +1.83 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.75 +1.83 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.35 +1.93 53 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 8.93 +1.90 52 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.52 +1.80 52 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.12 +1.87 51 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 +1.80 50 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.33 +1.68 49 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 6.95 +1.68 48 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.63 +1.66 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.30 +1.62 48 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 +1.56 48 0 367 0
30DEC26 20.00 C 5.55 5.55 5.55 5.66 +1.50 48 2 319 0
30DEC26 21.00 C 4.96 4.96 4.96 5.02 +1.35 46 5 46 -2
30DEC26 22.00 C 0.00 0.00 0.00 4.51 +1.29 46 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 +1.18 46 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 +1.10 46 0 20 0
30DEC26 25.00 C 3.25 3.25 3.25 3.23 +1.00 46 15 70 +13
30DEC26 26.00 C 0.00 0.00 0.00 2.89 +0.94 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.57 +0.86 46 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.28 +0.78 46 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 +0.72 46 0 0 0
30DEC26 30.00 C 1.48 1.48 1.48 1.79 +0.65 46 1 18 0
30DEC26 31.00 C 1.35 1.35 1.35 1.59 - 46 1 1 -
30MAR27 10.50 C 0.00 0.00 0.00 13.46 +1.90 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.01 +1.89 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.57 +1.96 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.16 +1.98 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.68 +1.91 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.25 +1.88 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.85 +1.89 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.44 +1.87 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.04 +1.87 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.63 +1.86 52 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.13 +1.74 49 0 215 0
30MAR27 16.00 C 8.06 8.06 8.06 8.75 +1.71 48 15 15 +15
30MAR27 16.50 C 0.00 0.00 0.00 8.37 +1.68 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.00 +1.64 47 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.65 +1.61 47 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.33 +1.59 47 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 +1.56 47 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 6.81 +1.68 48 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.50 +1.67 48 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.16 +1.52 47 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.59 +1.42 46 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.07 +1.31 46 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.62 +1.22 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.19 +1.14 46 0 15 0
30MAR27 25.00 C 3.42 3.42 3.42 3.81 +1.01 46 1 4 +1
30MAR27 26.00 C 0.00 0.00 0.00 3.47 +1.01 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.13 +0.90 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 +0.85 46 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.63 +0.83 46 0 0 0
30MAR27 30.00 C 2.10 2.10 2.10 2.39 +0.79 46 1 16 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.16 - 46 0 0 -
TOTAL CALL 3,328 23,789 +1,112
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 126 0
29APR26 14.50 P 0.02 0.02 0.02 0.01 0.00 76 2 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 417 0
29APR26 15.50 P 0.04 0.04 0.04 0.01 0.00 66 6 139 -6
29APR26 16.00 P 0.04 0.04 0.04 0.01 0.00 62 2 260 0
29APR26 16.50 P 0.05 0.05 0.05 0.01 0.00 57 9 289 -9
29APR26 17.00 P 0.06 0.07 0.05 0.01 -0.01 53 32 110 -10
29APR26 17.50 P 0.09 0.09 0.07 0.02 -0.02 54 134 319 -27
29APR26 18.00 P 0.09 0.10 0.08 0.03 -0.04 53 35 296 0
29APR26 18.50 P 0.12 0.13 0.12 0.04 -0.07 51 27 448 +5
29APR26 19.00 P 0.16 0.16 0.12 0.07 -0.10 52 63 606 -1
29APR26 19.50 P 0.20 0.22 0.15 0.10 -0.15 51 55 326 -12
29APR26 20.00 P 0.27 0.29 0.21 0.15 -0.21 51 185 964 +46
29APR26 21.00 P 0.61 0.61 0.32 0.31 -0.37 51 121 713 +11
29APR26 22.00 P 0.77 0.81 0.56 0.56 -0.58 51 193 160 +25
29APR26 23.00 P 1.21 1.32 0.88 0.92 -0.84 51 446 235 +185
29APR26 24.00 P 1.92 1.92 1.42 1.42 -1.07 51 160 83 +59
29APR26 25.00 P 2.53 2.53 2.34 2.05 -1.28 53 79 94 +64
29APR26 26.00 P 0.00 0.00 0.00 2.78 -1.47 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.60 -1.56 56 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 4.47 -1.63 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.40 -1.67 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.34 -1.77 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.30 - 65 0 0 -
28MAY26 10.50 P 0.01 0.01 0.01 0.01 0.00 83 3 7 +3
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 0.00 71 2 24 -2
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
28MAY26 14.00 P 0.06 0.06 0.06 0.01 0.00 56 13 108 -9
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 218 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 119 0
28MAY26 17.50 P 0.20 0.20 0.20 0.09 -0.08 49 2 329 0
28MAY26 18.00 P 0.25 0.25 0.23 0.13 -0.11 49 3 151 +3
28MAY26 18.50 P 0.30 0.34 0.28 0.18 -0.14 49 120 388 +119
28MAY26 19.00 P 0.38 0.40 0.38 0.24 -0.18 49 8 102 +5
28MAY26 19.50 P 0.48 0.51 0.38 0.32 -0.24 49 11 115 +6
28MAY26 20.00 P 0.55 0.55 0.55 0.42 -0.29 49 2 275 +2
28MAY26 21.00 P 0.84 0.93 0.69 0.67 -0.43 50 104 392 +66
28MAY26 22.00 P 1.30 1.30 1.01 1.00 -0.57 50 59 81 +25
28MAY26 23.00 P 1.84 1.84 1.39 1.41 -0.76 50 94 67 +34
28MAY26 24.00 P 2.36 2.41 1.82 1.91 -0.97 49 396 113 +110
28MAY26 25.00 P 0.00 0.00 0.00 2.50 -1.15 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 3.20 -1.29 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.96 -1.43 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.78 -1.54 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.64 -1.60 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.53 -1.67 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.46 - 56 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 13.00 P 0.10 0.10 0.10 0.01 -0.01 49 1 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 529 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 365 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.05 49 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.09 49 0 456 0
29JUN26 17.00 P 0.34 0.35 0.30 0.21 -0.11 49 533 514 -267
29JUN26 17.50 P 0.41 0.41 0.41 0.27 -0.15 49 30 292 -30
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.18 49 0 228 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.23 49 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 -0.28 49 0 138 0
29JUN26 19.50 P 0.74 0.74 0.74 0.67 -0.33 49 3 175 +3
29JUN26 20.00 P 0.99 0.99 0.98 0.81 -0.39 49 734 765 +643
29JUN26 21.00 P 1.17 1.17 1.17 1.15 -0.49 49 7 167 -1
29JUN26 22.00 P 1.71 1.72 1.56 1.54 -0.63 49 27 162 -22
29JUN26 23.00 P 2.34 2.35 2.07 2.01 -0.80 49 91 97 +82
29JUN26 24.00 P 2.91 2.91 2.91 2.57 -0.95 49 6 56 +6
29JUN26 25.00 P 3.27 3.27 3.27 3.18 -1.08 49 15 27 -5
29JUN26 26.00 P 0.00 0.00 0.00 3.89 -1.24 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.64 -1.36 50 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 5.42 -1.42 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.24 -1.58 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.14 -1.66 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.93 - 49 0 0 -
30JUL26 16.00 P 0.32 0.36 0.32 0.20 -0.10 48 331 330 +330
30JUL26 16.50 P 0.00 0.00 0.00 0.26 -0.12 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.33 -0.15 48 0 0 0
30JUL26 17.50 P 0.54 0.54 0.54 0.41 -0.19 48 9 9 +9
30JUL26 18.00 P 0.64 0.64 0.64 0.51 -0.23 48 15 19 +9
30JUL26 18.50 P 0.00 0.00 0.00 0.62 -0.27 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.75 -0.31 48 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 -0.35 48 0 0 0
30JUL26 20.00 P 1.06 1.06 1.06 1.05 -0.40 48 1 15 0
30JUL26 21.00 P 1.68 1.68 1.60 1.41 -0.49 48 20 20 +20
30JUL26 22.00 P 0.00 0.00 0.00 1.81 -0.64 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.29 -0.78 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.86 -0.93 48 0 0 0
30JUL26 25.00 P 3.55 3.55 3.55 3.48 -1.06 48 15 15 +15
30JUL26 26.00 P 0.00 0.00 0.00 4.17 -1.19 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.91 -1.29 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.69 -1.34 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.46 -1.53 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.29 -1.62 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.17 - 50 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.07 47 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.10 47 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.12 47 0 220 0
29SEP26 16.00 P 0.52 0.52 0.52 0.38 -0.14 47 1 301 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.46 -0.17 47 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.20 47 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 -0.24 47 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 0.79 -0.28 47 0 122 0
29SEP26 18.50 P 1.07 1.11 1.07 0.93 -0.32 47 45 74 +10
29SEP26 19.00 P 1.24 1.24 1.24 1.08 -0.35 47 15 119 -15
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.40 47 0 72 0
29SEP26 20.00 P 1.57 1.57 1.40 1.43 -0.43 47 17 66 +16
29SEP26 21.00 P 2.01 2.01 2.01 1.80 -0.53 46 15 52 0
29SEP26 22.00 P 2.44 2.44 2.44 2.23 -0.65 46 4 19 +4
29SEP26 23.00 P 0.00 0.00 0.00 2.74 -0.75 46 0 15 0
29SEP26 24.00 P 3.55 3.55 3.51 3.31 -0.85 46 30 30 +30
29SEP26 25.00 P 4.28 4.28 4.28 3.92 -0.95 47 5 15 +5
29SEP26 26.00 P 0.00 0.00 0.00 4.59 -1.09 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.30 -1.19 47 0 20 0
29SEP26 28.00 P 6.43 6.43 6.43 6.05 -1.27 47 15 25 +15
29SEP26 29.00 P 0.00 0.00 0.00 6.83 -1.39 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 -1.40 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.42 - 47 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30DEC26 11.00 P 0.22 0.22 0.22 0.06 -0.03 45 5 15 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.04 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.05 46 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.07 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.08 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.11 45 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.12 46 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.15 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.17 46 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.20 45 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.23 46 0 97 0
30DEC26 17.00 P 1.06 1.06 1.06 0.88 -0.25 46 4 822 -4
30DEC26 17.50 P 0.00 0.00 0.00 1.02 -0.29 46 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.33 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.36 46 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.51 -0.39 46 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 -0.40 46 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 1.88 -0.44 46 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.53 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 -0.60 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.22 -0.75 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.78 -0.85 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.40 -0.94 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.09 -1.04 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.78 -1.12 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.46 -1.25 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.25 -1.27 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.08 -1.30 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.86 - 46 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.04 45 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.07 45 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.08 46 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 -0.11 45 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.14 46 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.15 46 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.17 46 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.20 46 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 -0.21 46 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.24 46 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 -0.26 46 0 225 0
30MAR27 18.00 P 1.60 1.60 1.60 1.52 -0.29 46 1 7 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.32 45 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 -0.35 45 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 -0.35 45 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.24 -0.44 45 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.53 44 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 -0.61 44 0 0 0
30MAR27 23.00 P 3.88 3.88 3.88 3.65 -0.71 44 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 4.28 -0.72 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.87 -0.85 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.51 -0.96 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 -1.04 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.84 -1.14 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.60 -1.21 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.35 -1.26 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 - 44 0 0 -
TOTAL PUT 4,362 27,639 +1,545
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 3.95 +0.03 102 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.69 0.00 88 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.44 0.00 81 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.20 +0.03 80 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.95 +0.03 73 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.72 +0.05 75 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.46 +0.05 65 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.22 +0.05 62 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.98 +0.04 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.68 -0.01 32 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.44 -0.01 33 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 +0.01 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.00 -0.02 35 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 -0.02 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.62 -0.01 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.49 +0.01 37 0 110 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 150 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 21 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.50 +0.02 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.27 +0.01 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.03 +0.04 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.80 +0.04 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.53 -0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.32 -0.02 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.13 -0.01 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 0.00 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 0.00 35 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.53 0.00 35 0 16 0
28MAY26 10.50 C 0.35 0.35 0.35 0.35 +0.01 36 15 15 +3
28MAY26 11.00 C 0.00 0.00 0.00 0.21 0.00 36 0 10 0
28MAY26 11.50 C 0.13 0.13 0.13 0.13 0.00 37 5 27 +3
28MAY26 12.00 C 0.00 0.00 0.00 0.07 0.00 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 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 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.03 0.00 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.93 -0.01 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.97 +0.05 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.73 +0.02 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 +0.01 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.03 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.75 +0.05 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 +0.01 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.80 +0.02 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 +0.01 37 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 +0.04 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 +0.02 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 +0.03 38 0 15 0
29JUN26 10.50 C 0.43 0.43 0.43 0.45 +0.02 37 30 220 0
29JUN26 11.00 C 0.29 0.29 0.29 0.31 +0.01 37 15 230 +15
29JUN26 11.50 C 0.20 0.20 0.20 0.21 0.00 38 15 21 +12
29JUN26 12.00 C 0.00 0.00 0.00 0.14 0.00 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 0.00 38 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 39 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 39 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 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.51 +0.01 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.28 +0.01 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.07 +0.01 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.86 +0.03 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.63 0.00 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.12 +0.01 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.00 +0.05 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 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 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.19 +0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.97 +0.03 52 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 +0.02 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.48 +0.01 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 0.00 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.77 +0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 +0.04 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 +0.02 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.05 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 +0.05 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.01 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 +0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 0.00 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 0.00 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.01 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 0.00 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 0.00 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 0.00 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 0.00 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 +0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.73 +0.02 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 +0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.26 +0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.04 +0.02 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 +0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.04 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 +0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 +0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.04 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 -0.02 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.01 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.01 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.01 36 0 58 0
30DEC26 11.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.01 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 0.00 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 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 +0.03 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 +0.07 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 +0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 +0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 +0.01 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 +0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.01 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.01 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.01 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 0.00 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
TOTAL CALL 80 3,409 +33
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 8.25 P 0.03 0.03 0.03 0.01 -0.01 36 30 108 +30
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
29APR26 8.75 P 0.05 0.05 0.05 0.05 0.00 37 17 76 +17
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.02 36 0 151 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 56 0
29APR26 9.75 P 0.30 0.30 0.30 0.31 -0.02 36 15 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 348 0
29APR26 10.50 P 0.00 0.00 0.00 0.74 -0.05 34 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.15 -0.01 35 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 +0.03 47 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.59 0.00 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.09 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.14 0.00 37 0 16 0
28MAY26 9.00 P 0.00 0.00 0.00 0.20 0.00 37 0 82 0
28MAY26 9.25 P 0.00 0.00 0.00 0.27 -0.01 36 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 0.00 37 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.48 0.00 37 0 34 0
28MAY26 10.00 P 0.00 0.00 0.00 0.60 -0.01 36 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.90 -0.03 36 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.27 -0.04 36 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.68 -0.03 36 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.11 -0.05 32 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.60 -0.01 35 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.59 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.09 0.00 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 0.00 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 0.00 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 0.00 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 0.00 38 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 0.00 38 0 50 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 0.00 37 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 -0.01 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29JUN26 10.00 P 0.84 0.88 0.84 0.85 -0.02 37 21 31 +21
29JUN26 10.50 P 0.00 0.00 0.00 1.18 -0.03 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 +0.01 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 0.00 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 +0.01 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.81 -0.04 34 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.29 -0.05 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.81 -0.02 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.30 -0.02 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.73 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 0.00 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
30JUL26 9.75 P 0.82 0.82 0.82 0.83 0.00 37 2 2 +2
30JUL26 10.00 P 0.00 0.00 0.00 0.95 -0.02 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.28 -0.02 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.05 +0.01 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.47 +0.01 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.89 0.00 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.34 0.00 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.81 -0.02 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.78 -0.03 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.01 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.01 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 0.00 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 0.00 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.01 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 0.00 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.01 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 +0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.26 +0.01 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.66 +0.01 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 +0.01 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.54 +0.01 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.01 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 +0.01 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.97 +0.01 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 +0.01 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 +0.02 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.02 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 0.00 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 0.00 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 0.00 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 0.00 38 0 0 0
30DEC26 9.00 P 0.95 0.95 0.95 0.85 0.00 38 10 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 0.00 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 0.00 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 +0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 0.00 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 0.00 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.49 -0.01 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.96 -0.02 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.43 -0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.01 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.02 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 +0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.87 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.58 +0.03 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 +0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.36 +0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.78 +0.03 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.17 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.02 0.00 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.49 -0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.96 -0.02 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 -0.02 42 0 0 0
TOTAL PUT 95 3,532 +70
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$ 73.10
29APR26 35.00 C 0.00 0.00 0.00 38.16 +3.24 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 37.16 +3.24 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 36.16 +3.24 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 35.17 +3.24 79 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 34.17 +3.24 72 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 33.17 +3.25 60 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 32.17 +3.25 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 31.18 +3.19 71 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 30.18 +3.22 66 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 29.17 +3.16 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.19 +3.19 66 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 27.28 +3.00 83 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.33 +3.35 85 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.27 +3.13 75 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.37 +3.06 81 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.40 +3.16 80 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.79 +2.81 62 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 18.66 +2.77 74 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 16.18 +2.76 66 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 13.66 +2.38 56 0 531 0
29APR26 62.50 C 0.00 0.00 0.00 12.07 +2.63 68 0 541 0
29APR26 65.00 C 0.00 0.00 0.00 10.21 +2.51 68 0 919 0
29APR26 67.50 C 0.00 0.00 0.00 8.50 +2.36 67 0 478 0
29APR26 70.00 C 5.20 7.29 5.00 6.83 +1.83 65 82 362 -16
29APR26 72.50 C 4.15 5.92 4.00 5.59 +1.59 66 275 819 -17
29APR26 75.00 C 3.70 4.69 3.49 4.55 +1.41 67 62 1,519 +7
29APR26 77.50 C 3.07 3.77 3.07 3.77 +1.31 69 169 2,347 +166
29APR26 80.00 C 2.13 3.10 1.90 2.93 +1.03 68 191 2,196 +82
29APR26 82.50 C 2.02 2.55 2.02 2.32 +0.89 69 842 4,277 +549
29APR26 85.00 C 1.18 1.88 1.18 1.79 +0.73 69 455 2,698 +170
29APR26 87.50 C 0.94 1.60 0.85 1.36 +0.57 68 81 900 -29
29APR26 90.00 C 0.63 1.27 0.63 1.03 +0.46 68 219 812 +190
29APR26 92.50 C 1.00 1.00 0.82 0.77 +0.35 68 15 1,839 +2
29APR26 95.00 C 0.68 0.68 0.68 0.57 +0.27 68 48 48 +33
29APR26 97.50 C 0.50 0.52 0.49 0.42 +0.21 68 60 153 +60
28MAY26 35.00 C 0.00 0.00 0.00 38.24 +3.23 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 37.25 +3.22 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 36.27 +3.23 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 35.28 +2.92 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 34.30 +2.90 71 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 33.32 +2.99 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 32.35 +2.99 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 31.65 +3.22 87 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.52 +3.05 77 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.57 +2.98 76 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.67 +2.94 78 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.83 +3.07 80 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.92 +2.99 80 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.83 +2.72 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.97 +2.93 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.00 +2.59 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.76 +2.49 71 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.51 +2.32 68 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 17.62 +2.26 70 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 15.73 +2.39 69 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 13.72 +1.79 66 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 12.11 +2.04 66 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 11.35 +2.62 74 0 496 0
28MAY26 70.00 C 7.73 9.10 7.73 9.97 +2.42 73 30 97 +30
28MAY26 72.50 C 7.92 8.50 7.80 8.29 +1.75 69 144 135 -27
28MAY26 75.00 C 6.76 7.39 6.76 7.39 +1.81 71 32 385 +29
28MAY26 77.50 C 6.08 6.08 6.03 6.38 +1.48 70 30 329 +15
28MAY26 80.00 C 0.00 0.00 0.00 5.59 +1.36 71 0 277 0
28MAY26 82.50 C 5.01 5.01 5.01 4.89 +1.30 71 2 290 -2
28MAY26 85.00 C 4.25 4.25 4.20 4.22 +1.19 72 61 158 +54
28MAY26 87.50 C 3.90 3.90 3.90 3.62 +1.06 71 6 44 +6
28MAY26 90.00 C 3.19 3.19 2.91 3.09 +0.94 71 87 221 +85
28MAY26 92.50 C 2.80 2.80 2.80 2.64 +0.84 71 2 93 0
28MAY26 95.00 C 0.00 0.00 0.00 2.24 +0.73 71 0 4 0
28MAY26 97.50 C 2.30 2.30 2.22 1.91 +0.65 71 10 24 +10
29JUN26 14.00 C 0.00 0.00 0.00 59.18 +3.25 109 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 58.68 +3.24 97 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 58.18 +3.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 57.68 +3.24 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 57.19 +3.24 98 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 56.69 +3.24 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 56.19 +3.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 55.70 +3.24 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 55.20 +3.24 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 54.70 +3.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 54.20 +3.24 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 53.71 +3.24 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 53.21 +3.24 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 52.21 +3.23 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 51.22 +3.24 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 50.23 +3.24 78 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 49.23 +3.23 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 48.24 +3.23 72 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 47.25 +3.24 74 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 46.26 +3.24 74 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 45.27 +3.24 74 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 44.28 +3.02 73 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 43.29 +3.18 72 0 15 0
29JUN26 31.00 C 41.96 42.00 41.96 42.22 +2.56 0 10 13 0
29JUN26 32.00 C 0.00 0.00 0.00 41.32 +3.13 71 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 40.34 +3.21 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.30 +3.06 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 38.28 +2.34 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.43 +3.20 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.69 +3.25 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.45 +2.95 67 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 34.40 +2.84 60 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 33.41 +2.76 58 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 32.48 +2.82 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.65 +2.70 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.70 +2.52 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 29.77 +2.49 66 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 28.97 +2.63 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 28.31 +2.82 74 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 27.11 +2.65 67 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 26.38 +2.41 70 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 25.80 +3.03 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.70 +2.39 69 0 250 0
29JUN26 52.50 C 22.31 22.31 22.31 22.61 +2.57 69 1 4 0
29JUN26 55.00 C 0.00 0.00 0.00 20.76 +2.07 70 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 18.80 +2.10 68 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 17.50 +2.19 72 0 173 0
29JUN26 62.50 C 0.00 0.00 0.00 15.80 +2.55 71 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 14.33 +2.42 71 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 12.80 +2.11 70 0 249 0
29JUN26 70.00 C 11.30 11.30 11.30 11.56 +1.94 70 5 569 0
29JUN26 72.50 C 10.90 10.90 10.05 10.47 +1.83 70 25 377 0
29JUN26 75.00 C 0.00 0.00 0.00 9.45 +1.69 70 0 2,166 0
29JUN26 77.50 C 0.00 0.00 0.00 8.56 +1.58 71 0 507 0
29JUN26 80.00 C 0.00 0.00 0.00 7.77 +1.52 72 0 2,654 0
29JUN26 82.50 C 0.00 0.00 0.00 7.05 +1.46 72 0 149 0
29JUN26 85.00 C 5.51 6.45 5.51 6.31 +1.38 72 65 124 +57
29JUN26 87.50 C 5.60 5.94 5.55 5.73 +1.35 73 31 53 -16
29JUN26 90.00 C 0.00 0.00 0.00 5.08 +1.20 72 0 80 0
29JUN26 92.50 C 0.00 0.00 0.00 4.56 +1.26 72 0 78 0
29JUN26 95.00 C 0.00 0.00 0.00 3.95 +1.01 71 0 15 0
29JUN26 97.50 C 4.00 4.00 4.00 3.50 +0.92 71 5 28 +5
30JUL26 49.00 C 0.00 0.00 0.00 26.61 - 74 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 25.82 +2.83 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.91 +2.76 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.09 +2.66 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.21 +2.38 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.59 +2.26 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.08 +1.94 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.06 +2.53 72 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.95 +2.57 74 0 0 0
30JUL26 70.00 C 13.25 13.25 13.25 13.40 +1.90 71 15 15 +15
30JUL26 72.50 C 12.37 12.37 12.04 12.37 +1.83 72 36 51 +36
30JUL26 75.00 C 11.25 11.25 11.22 11.44 +1.80 72 30 30 +30
30JUL26 77.50 C 10.34 10.45 10.34 10.56 +1.68 73 21 21 +21
30JUL26 80.00 C 9.57 9.57 9.57 9.76 +1.59 73 15 15 +15
30JUL26 82.50 C 8.84 8.84 8.76 9.02 +1.57 74 21 21 +21
30JUL26 85.00 C 8.40 8.40 8.40 8.35 +1.53 74 15 15 +15
30JUL26 87.50 C 7.81 7.81 7.81 7.72 +1.53 75 15 15 +15
30JUL26 90.00 C 7.27 7.27 7.27 7.09 +1.65 75 15 15 +15
30JUL26 92.50 C 0.00 0.00 0.00 6.47 +1.35 74 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 5.91 +1.40 74 0 0 0
30JUL26 97.50 C 6.00 6.00 6.00 5.43 +1.36 74 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 52.24 +3.23 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 51.26 +3.22 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 50.29 +3.23 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 49.31 +3.21 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 48.35 +3.21 72 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 47.39 +3.20 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 46.44 +3.19 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.49 +3.19 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.55 +3.17 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.80 +2.72 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 42.71 +3.05 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.79 +3.14 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.89 +3.13 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.00 +3.13 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.41 +2.91 78 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 38.52 +2.98 77 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 37.68 +3.00 77 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.94 +3.10 78 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 36.07 +3.08 77 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 35.23 +3.05 76 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 34.06 +3.01 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.27 +3.02 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.64 +2.87 74 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 31.68 +2.92 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.10 +3.00 73 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 30.20 +2.93 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.58 +3.03 73 0 0 0
29SEP26 48.00 C 28.55 28.55 28.55 28.70 +2.78 72 1 28 0
29SEP26 49.00 C 0.00 0.00 0.00 28.01 +2.80 72 0 0 0
29SEP26 50.00 C 27.10 27.81 27.10 27.20 +2.69 71 2 28 0
29SEP26 52.50 C 25.85 25.85 25.85 25.09 +2.29 67 1 23 +1
29SEP26 55.00 C 0.00 0.00 0.00 23.97 +2.80 71 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 22.13 +2.55 69 0 1,571 0
29SEP26 60.00 C 20.42 20.42 20.42 20.68 +2.31 69 1 1,699 -1
29SEP26 62.50 C 0.00 0.00 0.00 19.61 +1.96 71 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 18.21 +2.16 70 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 16.93 +1.86 70 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 15.85 +1.93 70 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 14.98 +1.96 71 0 167 0
29SEP26 75.00 C 14.26 14.26 14.26 14.05 +1.85 71 6 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 13.22 +1.77 72 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 12.46 +1.70 72 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 11.75 +1.68 73 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 11.10 +1.79 73 0 289 0
29SEP26 87.50 C 10.65 10.65 10.65 10.38 +1.67 73 5 37 +5
29SEP26 90.00 C 10.49 10.49 10.49 9.66 +1.55 73 5 151 +5
29SEP26 92.50 C 9.50 9.83 9.50 9.07 +1.55 73 32 301 +32
29SEP26 95.00 C 0.00 0.00 0.00 8.48 +1.51 73 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.89 +1.37 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.75 +2.98 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.97 +2.92 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.22 +2.89 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.50 +2.90 70 0 0 0
30DEC26 42.00 C 35.04 35.04 34.71 34.71 +2.74 70 2 47 +1
30DEC26 43.00 C 0.00 0.00 0.00 34.06 +2.88 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.34 +2.82 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.64 +2.77 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.11 +2.77 71 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 31.33 +2.76 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.59 +2.59 70 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 30.03 +2.72 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.17 +2.34 69 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 27.57 +2.46 68 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 26.13 +2.10 69 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 24.94 +2.24 70 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 23.45 +2.01 69 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 22.22 +1.78 69 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 21.36 +2.27 70 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 20.01 +1.95 69 0 290 0
30DEC26 70.00 C 19.00 19.00 19.00 19.03 +2.19 70 1 663 -1
30DEC26 72.50 C 0.00 0.00 0.00 18.20 +2.05 70 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 17.10 +1.74 70 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 16.53 +1.91 71 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 15.79 +1.86 71 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 15.09 +1.80 72 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.40 +1.78 72 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 13.69 +1.79 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.97 +1.71 72 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 12.26 +1.56 72 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.66 +1.51 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.11 +1.52 72 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.53 +2.84 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.90 +2.84 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.26 +2.84 70 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.63 +2.84 70 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.99 +2.76 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.37 +2.70 70 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.81 +2.70 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.25 +2.70 70 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.85 +2.70 70 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.45 +2.53 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.24 +2.53 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.04 +2.54 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.84 +2.55 70 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 23.76 +2.60 70 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 22.74 +2.33 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.64 +2.50 69 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 20.63 +2.02 69 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 19.92 +2.14 70 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 19.04 +2.02 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.38 +2.03 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.69 +1.91 71 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.05 +1.86 71 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 16.38 +1.84 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.79 +2.34 71 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.11 +1.90 71 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 14.02 +1.70 70 0 0 0
30MAR27 97.50 C 12.42 14.40 12.42 13.82 +1.66 71 6 7 +6
TOTAL CALL 3,291 58,292 +1,675
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29APR26 43.00 P 0.15 0.15 0.12 0.01 0.00 71 60 86 -40
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 122 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 68 0 109 0
29APR26 48.00 P 0.25 0.25 0.25 0.05 -0.03 70 3 655 -3
29APR26 49.00 P 0.00 0.00 0.00 0.06 -0.05 68 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 -0.06 68 0 777 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 -0.11 68 0 291 0
29APR26 55.00 P 0.61 0.61 0.55 0.32 -0.19 68 17 772 +15
29APR26 57.50 P 0.80 0.83 0.75 0.56 -0.30 68 34 1,142 +26
29APR26 60.00 P 1.24 1.24 0.96 0.91 -0.44 68 62 881 +19
29APR26 62.50 P 2.02 2.02 1.41 1.40 -0.62 68 20 563 +15
29APR26 65.00 P 2.14 2.14 1.90 2.06 -0.83 69 34 1,337 +3
29APR26 67.50 P 3.23 3.23 2.80 2.87 -1.03 68 26 656 -10
29APR26 70.00 P 4.53 4.60 3.77 3.91 -1.26 69 34 524 +17
29APR26 72.50 P 5.09 5.26 4.84 5.17 -1.49 69 32 350 0
29APR26 75.00 P 6.72 6.72 6.36 6.60 -1.79 70 90 434 +30
29APR26 77.50 P 7.53 7.53 7.53 8.20 -2.03 71 6 456 -6
29APR26 80.00 P 0.00 0.00 0.00 9.97 -1.89 72 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 11.80 -2.20 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.90 -2.22 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.02 -2.27 75 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.32 -2.38 78 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 20.39 -2.55 76 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 22.79 -2.74 80 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.94 -2.95 76 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.10 -0.04 71 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.13 -0.04 71 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.17 -0.05 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.20 -0.07 71 0 15 0
28MAY26 45.00 P 0.59 0.59 0.59 0.26 -0.07 71 2 146 +2
28MAY26 46.00 P 0.00 0.00 0.00 0.31 -0.10 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.38 -0.12 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.46 -0.14 71 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.55 -0.17 71 0 23 0
28MAY26 50.00 P 0.00 0.00 0.00 0.65 -0.19 71 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.97 -0.27 71 0 265 0
28MAY26 55.00 P 1.66 1.66 1.66 1.39 -0.38 71 1 602 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.93 -0.48 71 0 282 0
28MAY26 60.00 P 0.00 0.00 0.00 2.60 -0.59 71 0 597 0
28MAY26 62.50 P 3.37 3.43 3.37 3.37 -0.71 71 111 294 +56
28MAY26 65.00 P 0.00 0.00 0.00 4.23 -0.82 71 0 131 0
28MAY26 67.50 P 0.00 0.00 0.00 5.31 -0.95 71 0 61 0
28MAY26 70.00 P 7.57 7.57 7.57 6.47 -1.10 72 16 233 +1
28MAY26 72.50 P 0.00 0.00 0.00 7.79 -1.35 72 0 99 0
28MAY26 75.00 P 9.50 9.50 9.50 9.24 -1.49 72 15 90 0
28MAY26 77.50 P 10.94 11.10 10.94 10.84 -1.55 73 30 40 +10
28MAY26 80.00 P 12.73 12.84 12.73 12.56 -1.85 74 45 111 +45
28MAY26 82.50 P 0.00 0.00 0.00 14.22 -1.53 73 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 16.02 -2.20 73 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.18 -1.71 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.23 -2.04 76 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.35 -1.72 78 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 24.53 -2.05 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.70 -1.97 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 73 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 72 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 72 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.02 72 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.04 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.03 72 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.05 72 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.06 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.06 72 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.09 72 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.10 72 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.09 72 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 -0.14 72 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.16 72 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.16 72 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 -0.17 72 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.18 -0.20 72 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.27 71 0 115 0
29JUN26 50.00 P 1.99 1.99 1.77 1.49 -0.32 71 20 112 0
29JUN26 52.50 P 0.00 0.00 0.00 2.05 -0.35 72 0 48 0
29JUN26 55.00 P 2.78 2.78 2.78 2.64 -0.49 72 15 266 0
29JUN26 57.50 P 0.00 0.00 0.00 3.40 -0.54 72 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 4.23 -0.59 72 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 5.11 -0.66 72 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 6.10 -0.78 72 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.21 -0.93 72 0 242 0
29JUN26 70.00 P 0.00 0.00 0.00 8.47 -1.10 72 0 142 0
29JUN26 72.50 P 0.00 0.00 0.00 9.81 -1.27 72 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 11.30 -1.42 72 0 196 0
29JUN26 77.50 P 13.52 13.52 13.52 12.90 -1.54 73 6 488 0
29JUN26 80.00 P 0.00 0.00 0.00 14.62 -1.57 73 0 96 0
29JUN26 82.50 P 0.00 0.00 0.00 16.41 -1.34 74 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 18.31 -1.37 75 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 20.22 -1.57 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.13 -1.70 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.19 -2.08 77 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 26.25 -1.85 77 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.20 -1.98 77 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 2.30 - 74 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 2.54 -0.30 74 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 3.19 -0.31 74 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 3.87 -0.49 73 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 4.62 -0.59 73 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 5.57 -0.60 73 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 6.56 -0.70 73 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 7.65 -0.82 72 0 61 0
30JUL26 67.50 P 8.83 8.83 8.83 8.87 -0.93 73 15 15 +15
30JUL26 70.00 P 10.22 10.22 10.22 10.19 -1.10 73 15 15 +15
30JUL26 72.50 P 11.63 11.63 11.63 11.62 -1.22 73 15 15 +15
30JUL26 75.00 P 13.17 13.17 13.17 13.13 -1.40 73 15 15 +15
30JUL26 77.50 P 14.80 14.80 14.80 14.74 -1.46 74 15 26 +15
30JUL26 80.00 P 17.34 17.34 16.80 16.46 -1.66 75 22 22 +22
30JUL26 82.50 P 18.15 18.15 17.63 18.24 -1.27 75 23 23 +23
30JUL26 85.00 P 0.00 0.00 0.00 20.26 -1.40 77 0 9 0
30JUL26 87.50 P 0.00 0.00 0.00 21.90 -1.56 76 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.85 -1.79 76 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.84 -1.76 77 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.86 -1.84 78 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 29.92 -1.88 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 72 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.02 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.02 71 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.03 71 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.03 72 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.03 72 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.04 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.05 72 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 -0.05 72 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 -0.07 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.58 -0.08 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 -0.08 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 -0.10 72 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.89 -0.13 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.06 -0.10 72 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.13 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 -0.13 72 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 -0.19 72 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.71 -0.20 72 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.91 -0.19 72 0 16 0
29SEP26 43.00 P 2.30 2.30 2.30 2.11 -0.24 73 5 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 -0.29 72 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 2.57 -0.29 73 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.83 -0.28 73 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.08 -0.31 73 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.34 -0.35 73 0 12 0
29SEP26 49.00 P 3.69 3.69 3.69 3.63 -0.32 73 4 7 0
29SEP26 50.00 P 0.00 0.00 0.00 3.90 -0.38 72 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 4.64 -0.42 72 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 5.44 -0.53 71 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.36 -0.61 71 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 7.38 -0.69 71 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 8.51 -0.78 71 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 9.70 -0.92 71 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 11.01 -0.97 71 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 12.49 -1.06 72 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 13.97 -1.17 72 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 15.51 -1.30 72 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 17.15 -1.33 72 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 18.89 -1.42 73 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 20.68 -1.31 74 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 22.38 -1.51 74 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 24.38 -1.41 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.31 -1.51 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.23 -1.57 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.22 -1.70 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.22 -1.72 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 -0.21 71 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 2.44 -0.27 71 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.68 -0.30 71 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.95 -0.30 71 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 -0.29 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.39 -0.30 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.77 -0.30 71 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.94 -0.41 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.41 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.61 -0.41 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.97 -0.36 71 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.27 -0.46 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.65 -0.40 71 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.48 -0.45 70 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 7.48 -0.57 70 0 1,515 0
30DEC26 57.50 P 8.45 8.45 8.45 8.53 -0.65 70 4 2,416 +4
30DEC26 60.00 P 9.77 9.77 9.77 9.68 -0.71 69 5 1,830 +5
30DEC26 62.50 P 0.00 0.00 0.00 10.90 -0.82 69 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 12.21 -0.96 70 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 13.59 -1.05 70 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 15.05 -1.12 70 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 16.59 -1.20 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.21 -1.26 71 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.88 -1.34 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.69 -1.24 72 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 23.48 -1.24 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.76 -1.43 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.55 -2.10 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.33 -1.50 70 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.12 -1.64 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.02 -1.68 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.96 -1.68 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.63 -0.33 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.98 -0.32 70 0 0 0
30MAR27 45.00 P 5.11 5.11 5.11 5.32 -0.32 70 1 3 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.67 -0.32 70 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.01 -0.40 70 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 -0.46 70 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 6.79 -0.45 70 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.21 -0.22 70 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.25 -0.25 70 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 9.26 -0.37 69 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 10.25 -0.59 68 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.46 -0.66 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.70 -0.75 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 14.06 -0.82 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 15.50 -0.89 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.00 -0.96 69 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 18.57 -1.08 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 20.28 -1.02 69 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 21.97 -1.16 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 23.64 -1.03 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.50 -0.97 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.25 -1.39 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 28.83 -1.25 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.03 -1.38 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 32.98 -1.39 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 34.84 -1.53 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 36.15 -1.50 70 0 0 0
TOTAL PUT 818 36,398 +311
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 0.00 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.01 0.00 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.01 0.00 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.01 -0.01 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.01 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.02 -0.01 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.05 -0.01 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.11 0.00 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.23 0.00 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.43 -0.01 30 0 119 0
29APR26 35.00 C 1.91 1.91 1.71 1.80 +0.04 31 20 459 -15
29APR26 36.00 C 1.28 1.31 0.98 1.17 -0.01 29 285 563 +215
29APR26 37.00 C 0.80 0.85 0.65 0.75 0.00 29 188 620 +95
29APR26 38.00 C 0.50 0.51 0.31 0.48 +0.02 30 788 1,438 +545
29APR26 39.00 C 0.21 0.24 0.21 0.27 0.00 30 10 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.15 0.00 30 0 536 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 0.00 30 0 179 0
29APR26 42.00 C 0.05 0.05 0.05 0.04 0.00 30 15 347 -8
29APR26 43.00 C 0.04 0.04 0.04 0.02 0.00 30 40 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 14.03 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.03 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.04 -0.01 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.05 -0.01 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.05 -0.01 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.07 -0.01 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.16 -0.01 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.24 -0.02 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.39 -0.01 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.60 -0.02 32 0 1 0
28MAY26 34.00 C 2.84 2.84 2.84 2.89 0.00 32 15 126 0
28MAY26 35.00 C 0.00 0.00 0.00 2.27 +0.02 32 0 132 0
28MAY26 36.00 C 1.85 1.86 1.85 1.79 +0.08 33 30 190 +11
28MAY26 37.00 C 1.22 1.22 1.21 1.34 +0.06 33 30 193 -15
28MAY26 38.00 C 0.98 0.98 0.83 0.98 +0.04 32 20 164 -13
28MAY26 39.00 C 0.59 0.59 0.59 0.67 -0.01 31 17 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 211 0
28MAY26 41.00 C 0.36 0.36 0.36 0.33 -0.01 32 1 298 +1
28MAY26 42.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 434 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 0.00 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 0.00 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 0.00 33 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.02 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.03 -0.01 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.03 -0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.03 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.04 -0.01 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.04 -0.01 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.05 -0.01 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.06 -0.02 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.07 -0.19 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.07 -0.25 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.21 -0.19 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.34 -0.06 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.53 -0.07 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.78 -0.09 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.12 -0.01 32 0 48 0
29JUN26 35.00 C 0.00 0.00 0.00 2.54 -0.03 32 0 1,583 0
29JUN26 36.00 C 0.00 0.00 0.00 2.11 +0.02 33 0 90 0
29JUN26 37.00 C 1.71 1.71 1.70 1.66 -0.02 32 16 96 +16
29JUN26 38.00 C 0.00 0.00 0.00 1.24 -0.10 31 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.97 -0.08 32 0 76 0
29JUN26 40.00 C 0.00 0.00 0.00 0.74 -0.08 32 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 268 0
29JUN26 43.00 C 0.37 0.37 0.37 0.34 -0.03 32 15 230 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 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 40 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 13.03 -0.01 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.04 -0.01 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.05 0.00 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.06 -0.01 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.08 -0.01 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.13 -0.13 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.21 -0.11 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.33 -0.07 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.50 0.00 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.74 +0.01 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.05 +0.01 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.41 -0.01 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.87 +0.01 32 0 15 0
30JUL26 36.00 C 0.00 0.00 0.00 2.36 -0.01 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 1.96 +0.01 32 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 1.58 -0.04 31 0 9 0
30JUL26 39.00 C 1.37 1.37 1.37 1.30 -0.01 32 15 15 +14
30JUL26 40.00 C 1.10 1.10 1.10 1.06 0.00 32 15 16 +15
30JUL26 41.00 C 0.90 0.90 0.90 0.86 -0.01 32 15 15 +15
30JUL26 42.00 C 0.73 0.73 0.73 0.70 -0.01 32 15 15 +15
30JUL26 43.00 C 0.60 0.60 0.60 0.55 -0.02 32 15 15 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 14.03 -0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 -0.01 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.05 -0.01 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.08 -0.01 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.14 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.22 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.35 +0.01 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.53 +0.03 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.76 +0.03 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.05 +0.04 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 +0.04 35 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.79 +0.05 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.24 +0.06 35 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.62 +0.06 34 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 3.19 +0.06 34 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 +0.06 34 0 958 0
29SEP26 38.00 C 0.00 0.00 0.00 2.45 +0.07 34 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 2.12 +0.07 34 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.85 +0.07 34 0 25 0
29SEP26 41.00 C 1.36 1.36 1.30 1.59 +0.06 34 35 50 +20
29SEP26 42.00 C 0.00 0.00 0.00 1.38 +0.06 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.18 +0.06 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 1.02 +0.06 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.86 +0.05 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 +0.04 34 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 +0.04 35 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 +0.03 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.04 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.06 -0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.10 -0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.17 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.28 -0.02 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.45 -0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.65 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.91 -0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.21 -0.02 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 -0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.95 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.02 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.71 -0.16 31 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.23 -0.01 32 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.81 -0.01 32 0 56 0
30DEC26 37.00 C 0.00 0.00 0.00 3.40 -0.01 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.05 0.00 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.71 -0.01 32 0 0 0
30DEC26 40.00 C 2.27 2.32 2.27 2.42 0.00 32 35 31 0
30DEC26 41.00 C 1.99 1.99 1.91 2.15 0.00 32 16 31 +16
30DEC26 42.00 C 0.00 0.00 0.00 1.90 0.00 32 0 15 0
30DEC26 43.00 C 1.56 1.56 1.56 1.69 0.00 32 14 315 0
30DEC26 44.00 C 1.38 1.38 1.38 1.48 0.00 32 15 327 +15
30DEC26 45.00 C 1.10 1.10 1.10 1.32 0.00 32 30 95 +30
30DEC26 46.00 C 0.00 0.00 0.00 1.16 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 0.00 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.90 0.00 32 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.01 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 0.00 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 14.08 -0.01 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.15 -0.02 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.26 -0.01 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.41 -0.01 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.61 -0.01 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.83 -0.01 33 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 9.12 0.00 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.42 +0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.77 +0.01 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.14 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.58 +0.03 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.01 +0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.52 +0.03 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.88 +0.03 31 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 4.47 +0.04 32 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 4.07 +0.04 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.70 +0.04 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.37 +0.04 32 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 3.04 +0.04 32 0 17 0
30MAR27 41.00 C 2.50 2.50 2.50 2.77 +0.04 32 12 31 +12
30MAR27 42.00 C 0.00 0.00 0.00 2.51 +0.05 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.26 +0.04 32 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 2.12 +0.11 33 0 59 0
30MAR27 45.00 C 1.64 1.64 1.64 1.91 +0.05 33 1 23 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.71 +0.04 33 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.56 +0.04 33 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 +0.04 33 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 +0.04 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.13 +0.03 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 +0.03 33 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 2 0
TOTAL CALL 1,723 17,168 +1,015
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
29APR26 30.00 P 0.08 0.08 0.08 0.02 0.00 32 20 238 0
29APR26 31.00 P 0.11 0.11 0.09 0.04 0.00 30 60 53 -16
29APR26 32.00 P 0.17 0.20 0.16 0.10 0.00 30 75 346 +38
29APR26 33.00 P 0.26 0.37 0.26 0.22 +0.01 30 140 783 +30
29APR26 34.00 P 0.46 0.62 0.42 0.43 +0.01 30 592 868 +477
29APR26 35.00 P 0.72 0.94 0.72 0.75 +0.01 30 225 824 +164
29APR26 36.00 P 1.07 1.41 1.07 1.21 +0.04 31 37 582 -5
29APR26 37.00 P 2.04 2.04 2.04 1.81 +0.01 31 5 238 0
29APR26 38.00 P 2.33 2.33 2.33 2.46 -0.06 30 1 322 -1
29APR26 39.00 P 0.00 0.00 0.00 3.26 -0.01 30 0 243 0
29APR26 40.00 P 0.00 0.00 0.00 4.15 +0.01 30 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 5.08 -0.04 30 0 152 0
29APR26 42.00 P 6.38 6.38 6.38 6.05 0.00 30 3 138 +3
29APR26 43.00 P 0.00 0.00 0.00 7.04 0.00 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 8.04 0.00 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.04 0.00 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.04 0.00 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 11.04 0.00 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.04 0.00 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.04 0.00 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.04 0.00 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.54 0.00 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.04 0.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.54 0.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.04 0.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.54 0.00 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.04 0.00 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 0.00 33 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 0.00 32 0 122 0
28MAY26 30.00 P 0.30 0.30 0.30 0.20 0.00 32 22 100 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 37 0
28MAY26 32.00 P 0.58 0.60 0.58 0.56 0.00 32 11 106 +11
28MAY26 33.00 P 0.00 0.00 0.00 0.85 0.00 33 0 144 0
28MAY26 34.00 P 1.14 1.14 1.14 1.22 0.00 33 20 392 +12
28MAY26 35.00 P 1.56 1.86 1.56 1.68 0.00 33 31 324 -15
28MAY26 36.00 P 2.06 2.37 2.06 2.11 -0.09 31 16 643 0
28MAY26 37.00 P 2.67 2.67 2.67 2.89 +0.06 34 15 150 -15
28MAY26 38.00 P 3.36 3.36 3.36 3.51 +0.01 32 15 312 +15
28MAY26 39.00 P 0.00 0.00 0.00 4.28 +0.01 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.11 +0.01 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.98 +0.01 32 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.09 +0.01 39 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.96 0.00 38 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.78 +0.02 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.98 +0.40 46 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.72 +0.02 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.71 +0.02 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.69 +0.01 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.69 +0.02 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.68 +0.02 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.17 +0.02 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.66 +0.02 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.15 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.64 +0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.13 +0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.63 +0.03 52 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 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 34 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29JUN26 28.00 P 0.28 0.28 0.28 0.16 -0.03 32 20 21 -10
29JUN26 29.00 P 0.37 0.37 0.37 0.26 -0.05 32 40 67 +20
29JUN26 30.00 P 0.00 0.00 0.00 0.41 -0.06 32 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.07 32 0 77 0
29JUN26 32.00 P 0.00 0.00 0.00 0.88 -0.07 32 0 142 0
29JUN26 33.00 P 0.00 0.00 0.00 1.21 -0.06 32 0 306 0
29JUN26 34.00 P 0.00 0.00 0.00 1.61 -0.02 32 0 160 0
29JUN26 35.00 P 0.00 0.00 0.00 2.02 -0.06 31 0 1,687 0
29JUN26 36.00 P 0.00 0.00 0.00 2.52 -0.25 31 0 206 0
29JUN26 37.00 P 3.06 3.06 3.06 3.24 +0.03 32 1 286 0
29JUN26 38.00 P 0.00 0.00 0.00 3.88 -0.08 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.61 -0.07 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.39 -0.07 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.22 +0.07 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.25 +0.17 36 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.15 +0.19 36 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 +0.26 38 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.03 +0.26 39 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.00 +0.27 40 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.97 +0.27 42 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.73 0.00 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.71 +0.01 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.70 +0.01 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.18 +0.02 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.66 +0.02 29 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.15 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.64 +0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.14 +0.03 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.63 +0.03 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30JUL26 29.00 P 0.51 0.51 0.51 0.44 +0.01 32 15 15 +15
30JUL26 30.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.19 +0.03 33 0 0 0
30JUL26 33.00 P 1.48 1.48 1.48 1.56 +0.03 33 20 35 +20
30JUL26 34.00 P 0.00 0.00 0.00 1.97 +0.02 33 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.44 +0.01 33 0 12 0
30JUL26 36.00 P 0.00 0.00 0.00 3.00 +0.06 33 0 24 0
30JUL26 37.00 P 0.00 0.00 0.00 3.57 +0.02 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.21 +0.04 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.92 +0.04 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.68 +0.04 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.47 +0.04 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.30 +0.04 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.16 +0.03 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.09 +0.07 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.03 +0.10 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.00 +0.14 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.97 +0.16 37 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.79 - 32 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 1 0
29SEP26 27.00 P 0.69 0.69 0.69 0.53 +0.05 35 20 41 0
29SEP26 28.00 P 0.90 0.90 0.90 0.71 +0.05 35 10 27 -6
29SEP26 29.00 P 0.00 0.00 0.00 0.93 +0.06 35 0 50 0
29SEP26 30.00 P 1.32 1.32 1.32 1.21 +0.07 35 1 44 +1
29SEP26 31.00 P 1.56 1.56 1.56 1.53 +0.08 35 20 45 +20
29SEP26 32.00 P 0.00 0.00 0.00 1.89 +0.09 35 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.31 +0.09 36 0 1,788 0
29SEP26 34.00 P 2.76 3.01 2.76 2.78 +0.10 36 54 240 +20
29SEP26 35.00 P 3.53 3.53 3.53 3.29 +0.11 36 26 931 +8
29SEP26 36.00 P 0.00 0.00 0.00 3.86 +0.10 36 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.46 +0.11 36 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 4.97 -0.04 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 -0.06 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 +0.11 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.31 +0.10 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.88 +0.10 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.94 +0.09 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.80 +0.09 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 +0.07 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.59 +0.08 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.14 +0.07 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.45 +0.10 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.98 +0.06 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 +0.08 44 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.82 +0.09 48 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.73 -0.41 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.19 +0.04 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.66 +0.03 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.14 +0.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.63 +0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 22 0
30DEC26 27.00 P 1.06 1.06 1.06 0.78 +0.04 33 15 97 +15
30DEC26 28.00 P 1.19 1.19 1.19 1.00 +0.02 33 15 17 +15
30DEC26 29.00 P 0.00 0.00 0.00 1.27 +0.02 33 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 +0.03 33 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 +0.03 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 +0.03 33 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 +0.04 33 0 34 0
30DEC26 34.00 P 3.56 3.57 3.56 3.24 +0.04 34 34 64 +17
30DEC26 35.00 P 4.05 4.05 4.05 3.75 +0.05 34 17 154 +17
30DEC26 36.00 P 0.00 0.00 0.00 4.32 +0.04 34 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 +0.05 34 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.57 +0.05 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.24 +0.05 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 +0.05 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.70 +0.05 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.47 +0.05 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 +0.05 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 -0.25 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.64 +0.05 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.59 +0.08 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.35 +0.05 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 +0.10 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.14 +0.05 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.36 +0.08 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.82 +0.09 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.78 -0.36 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.22 +0.03 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.67 +0.02 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.15 +0.03 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.63 +0.02 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.05 33 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.36 +0.06 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.65 +0.07 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.00 +0.08 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.37 +0.09 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.80 +0.09 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 +0.09 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.74 +0.10 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 +0.11 33 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 +0.11 34 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.43 +0.11 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.07 +0.12 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.74 +0.12 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 +0.11 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.92 +0.11 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 +0.11 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.40 +0.11 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 +0.11 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.99 +0.11 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.80 +0.10 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.65 +0.10 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.51 +0.10 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.37 +0.08 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.36 +0.08 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.82 +0.09 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.89 -0.25 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.29 +0.05 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.72 +0.05 33 0 0 0
TOTAL PUT 1,596 20,101 +852
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$ 13.45
29APR26 8.75 C 0.00 0.00 0.00 4.72 +0.92 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.47 +0.92 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.22 +0.93 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.97 +0.92 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.72 +0.91 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.47 +0.90 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.98 +0.89 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.49 +0.85 41 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 2.08 +0.88 51 0 210 0
29APR26 12.00 C 1.16 1.16 1.16 1.60 +0.74 43 65 167 -60
29APR26 12.50 C 0.83 1.17 0.83 1.18 +0.59 40 160 238 -76
29APR26 13.00 C 0.60 0.82 0.58 0.86 +0.47 41 155 1,305 +117
29APR26 13.50 C 0.43 0.60 0.40 0.60 +0.36 41 272 2,185 +72
29APR26 14.00 C 0.23 0.41 0.22 0.40 +0.26 42 409 1,989 +151
29APR26 14.50 C 0.23 0.25 0.18 0.26 +0.17 42 77 1,418 +13
29APR26 15.00 C 0.09 0.16 0.09 0.16 +0.11 42 58 559 +30
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.07 43 0 470 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 279 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.74 +0.94 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.49 +0.94 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.24 +0.94 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.00 +0.94 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.76 +0.93 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.52 +0.89 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.99 +0.78 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.54 +0.73 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.20 +0.79 44 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.83 +0.73 45 0 92 0
28MAY26 12.50 C 1.39 1.39 1.39 1.44 +0.59 42 15 898 -15
28MAY26 13.00 C 1.01 1.10 1.01 1.16 +0.52 43 16 1,037 -16
28MAY26 13.50 C 0.00 0.00 0.00 0.91 +0.44 43 0 158 0
28MAY26 14.00 C 0.52 0.65 0.45 0.71 +0.37 43 243 493 +148
28MAY26 14.50 C 0.38 0.38 0.38 0.54 +0.30 43 32 138 +32
28MAY26 15.00 C 0.28 0.30 0.25 0.40 +0.23 43 35 100 +21
28MAY26 15.50 C 0.00 0.00 0.00 0.30 +0.18 44 0 163 0
28MAY26 16.00 C 0.17 0.17 0.17 0.22 +0.14 44 16 113 0
28MAY26 16.50 C 0.15 0.15 0.15 0.16 +0.10 44 20 20 +5
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.08 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.07 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 5.01 +0.96 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 +0.97 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.53 +0.98 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 +0.93 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.00 +0.91 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.76 +0.88 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.52 +0.85 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.06 +0.78 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 +0.68 37 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 +0.69 39 0 250 0
29JUN26 12.00 C 1.57 1.57 1.57 2.00 +0.68 43 70 294 +70
29JUN26 12.50 C 1.21 1.21 1.21 1.64 +0.57 41 15 1,583 +15
29JUN26 13.00 C 1.08 1.25 1.02 1.36 +0.50 41 267 2,574 +263
29JUN26 13.50 C 0.86 1.00 0.76 1.12 +0.44 42 112 1,033 +30
29JUN26 14.00 C 0.68 0.80 0.59 0.92 +0.39 42 119 365 +47
29JUN26 14.50 C 0.54 0.67 0.48 0.74 +0.32 42 106 366 +52
29JUN26 15.00 C 0.00 0.00 0.00 0.59 +0.27 42 0 714 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.23 42 0 1,729 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.18 42 24 1,700 0
29JUN26 16.50 C 0.27 0.27 0.27 0.29 +0.14 42 20 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.12 43 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.10 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.08 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.06 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.05 44 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.77 +0.95 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.53 +0.95 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.24 +0.89 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.00 +0.88 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.76 +0.85 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.52 +0.82 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 +0.78 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.67 +0.67 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.30 +0.68 38 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 2.03 +0.69 42 0 69 0
30JUL26 12.50 C 1.35 1.64 1.32 1.66 +0.56 39 105 255 +90
30JUL26 13.00 C 1.14 1.28 1.09 1.39 +0.50 40 180 255 +180
30JUL26 13.50 C 0.94 1.04 0.94 1.16 +0.44 40 45 75 +45
30JUL26 14.00 C 0.97 0.97 0.97 0.96 +0.37 40 15 45 +15
30JUL26 14.50 C 0.67 0.68 0.67 0.79 +0.31 41 30 45 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.65 +0.27 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.54 +0.25 42 0 52 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 +0.21 42 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 +0.17 42 0 0 0
30JUL26 17.00 C 0.25 0.31 0.25 0.28 +0.14 42 30 30 +30
29SEP26 8.75 C 0.00 0.00 0.00 4.77 +0.91 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.56 +0.92 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 +0.82 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 +0.79 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 +0.76 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 +0.77 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.17 +0.72 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 +0.67 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 +0.62 40 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 +0.62 41 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 +0.61 42 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.66 +0.52 42 0 140 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.47 42 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 +0.39 42 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.37 42 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.33 42 0 34 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.31 43 0 166 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.27 43 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.25 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.22 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.19 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.17 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.14 43 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.13 43 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.11 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.09 43 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.06 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.05 43 0 15 0
29SEP26 23.00 C 0.12 0.12 0.12 0.07 +0.04 43 20 45 +20
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.88 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.63 +0.87 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 +0.84 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.21 +0.82 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 +0.85 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 +0.76 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 +0.73 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 3.10 +0.69 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.78 +0.63 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 +0.60 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 +0.57 42 0 295 0
30DEC26 13.00 C 1.84 1.84 1.84 2.02 +0.54 42 22 190 +22
30DEC26 13.50 C 1.72 1.79 1.67 1.81 +0.50 42 30 58 +15
30DEC26 14.00 C 1.37 1.37 1.37 1.63 +0.47 42 7 75 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.43 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.39 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.36 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.34 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.30 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.28 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.26 43 0 50 0
30DEC26 18.00 C 0.65 0.65 0.65 0.66 +0.23 43 20 25 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.21 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.19 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.17 43 0 66 0
30DEC26 20.00 C 0.41 0.41 0.41 0.38 +0.13 42 20 69 +5
30MAR27 8.75 C 0.00 0.00 0.00 4.93 +0.83 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.73 +0.81 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.53 +0.79 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.34 +0.77 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.16 +0.75 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.99 +0.74 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.66 +0.71 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.34 +0.68 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.05 +0.64 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 +0.60 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 +0.60 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 +0.55 42 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 +0.50 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.93 +0.49 42 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 +0.43 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 +0.45 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 +0.41 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 +0.35 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 +0.32 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 +0.33 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 +0.30 42 0 22 0
TOTAL CALL 2,830 29,934 +1,371
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 117 0
29APR26 11.00 P 0.08 0.08 0.06 0.03 -0.06 45 11 605 -11
29APR26 11.50 P 0.10 0.11 0.08 0.06 -0.13 43 58 683 -33
29APR26 12.00 P 0.18 0.20 0.15 0.13 -0.22 43 93 801 -11
29APR26 12.50 P 0.42 0.42 0.26 0.25 -0.32 44 31 704 -3
29APR26 13.00 P 0.50 0.55 0.50 0.42 -0.45 43 121 4,729 +14
29APR26 13.50 P 0.83 0.83 0.68 0.66 -0.57 44 75 2,483 -51
29APR26 14.00 P 1.17 1.17 0.99 0.97 -0.63 45 140 2,291 -125
29APR26 14.50 P 0.00 0.00 0.00 1.27 -0.76 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.66 -0.88 39 0 483 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 -0.87 44 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.66 -0.84 54 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.16 -0.86 60 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.66 -0.81 66 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.13 -0.84 68 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.55 -0.92 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.05 -0.92 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.55 -0.92 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.05 -0.92 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.55 -0.92 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.07 44 0 286 0
28MAY26 11.00 P 0.18 0.18 0.17 0.13 -0.11 44 440 1,300 +360
28MAY26 11.50 P 0.31 0.31 0.25 0.22 -0.17 45 33 199 +13
28MAY26 12.00 P 0.43 0.43 0.42 0.34 -0.24 45 97 608 +37
28MAY26 12.50 P 0.58 0.58 0.58 0.51 -0.31 45 1 978 0
28MAY26 13.00 P 0.87 0.96 0.76 0.72 -0.39 45 331 1,520 +85
28MAY26 13.50 P 1.19 1.24 1.02 0.97 -0.48 46 112 254 +65
28MAY26 14.00 P 1.37 1.37 1.32 1.27 -0.50 46 30 185 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.61 -0.63 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.98 -0.70 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 -0.76 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.81 -0.81 49 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.27 -0.84 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.74 -0.87 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.22 -0.89 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.71 -0.89 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.04 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.05 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.06 44 0 354 0
29JUN26 10.00 P 0.16 0.16 0.16 0.09 -0.08 43 10 1,163 -10
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.11 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 -0.15 44 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.21 43 0 346 0
29JUN26 12.00 P 0.60 0.68 0.58 0.50 -0.28 44 201 439 +181
29JUN26 12.50 P 0.81 0.85 0.80 0.69 -0.34 44 45 2,024 0
29JUN26 13.00 P 1.08 1.11 0.99 0.91 -0.41 44 41 2,720 +41
29JUN26 13.50 P 1.46 1.55 1.26 1.17 -0.48 44 212 1,589 +212
29JUN26 14.00 P 1.78 1.80 1.61 1.46 -0.55 44 53 188 +53
29JUN26 14.50 P 0.00 0.00 0.00 1.80 -0.60 45 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 -0.65 46 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 -0.71 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 -0.75 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 -0.79 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 -0.82 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 -0.86 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 -0.88 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 -0.90 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.75 -0.91 59 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.25 -0.93 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.75 -0.94 64 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.78 -0.94 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.81 -0.92 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.84 -0.63 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.81 -0.88 89 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.55 -0.92 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.55 -0.92 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.55 -0.92 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.55 -0.92 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 -0.08 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 -0.10 42 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.11 42 0 30 0
30JUL26 10.50 P 0.33 0.33 0.33 0.27 -0.15 42 15 27 0
30JUL26 11.00 P 0.46 0.51 0.46 0.39 -0.20 42 60 97 +15
30JUL26 11.50 P 0.68 0.68 0.67 0.54 -0.26 42 29 87 +14
30JUL26 12.00 P 0.89 0.89 0.79 0.73 -0.32 42 39 161 +39
30JUL26 12.50 P 1.00 1.00 1.00 0.95 -0.38 43 15 178 0
30JUL26 13.00 P 1.42 1.42 1.20 1.20 -0.44 43 203 938 +188
30JUL26 13.50 P 1.72 1.74 1.54 1.49 -0.49 43 114 399 +84
30JUL26 14.00 P 1.89 1.95 1.79 1.81 -0.56 43 75 75 +75
30JUL26 14.50 P 0.00 0.00 0.00 2.15 -0.62 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.52 -0.66 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.92 -0.70 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 -0.72 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.76 -0.75 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.20 -0.78 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.09 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.10 43 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.12 43 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.14 43 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.17 43 0 148 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.22 43 0 205 0
29SEP26 11.50 P 0.88 0.88 0.88 0.80 -0.26 43 15 175 +15
29SEP26 12.00 P 1.10 1.11 1.01 1.00 -0.31 43 54 270 +50
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.36 43 0 305 0
29SEP26 13.00 P 0.00 0.00 0.00 1.49 -0.41 43 0 338 0
29SEP26 13.50 P 1.87 1.87 1.87 1.77 -0.46 43 20 356 -15
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.50 43 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 -0.55 44 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 -0.59 44 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 -0.63 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.55 -0.66 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.67 45 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 -0.72 45 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.79 -0.75 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.23 -0.77 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.68 -0.78 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 -0.79 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.62 -0.79 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.05 -0.84 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 -0.80 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.99 -0.85 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.96 -0.86 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.94 -0.87 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.94 -0.86 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.92 -0.77 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.92 -0.76 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.78 -0.89 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.11 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.12 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.14 43 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.15 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.55 -0.16 43 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 -0.19 43 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 -0.22 43 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 -0.27 42 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 -0.31 42 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 -0.36 42 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 -0.39 42 0 303 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 -0.43 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 -0.47 43 0 243 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.52 42 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.05 -0.55 43 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 -0.58 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 -0.60 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.63 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 -0.66 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.99 -0.69 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 -0.71 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 -0.72 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 -0.71 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.72 -0.74 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.23 -0.71 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.10 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.12 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.15 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 -0.14 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.14 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 -0.17 42 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.19 42 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.21 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 -0.27 42 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.29 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.73 -0.33 42 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.02 -0.35 42 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.28 -0.42 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.46 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.92 -0.52 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.26 -0.50 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 -0.52 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.00 -0.52 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.37 -0.57 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.79 -0.59 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.17 -0.58 43 0 0 0
TOTAL PUT 2,774 39,157 +1,297
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$ 86.58
29APR26 62.50 C 0.00 0.00 0.00 24.13 -0.56 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.66 -0.47 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.19 -0.54 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.70 -0.57 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.21 -0.77 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.73 -0.34 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.30 -0.33 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.00 -0.30 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 4.92 -0.26 23 1 151 -1
29APR26 85.00 C 0.00 0.00 0.00 3.25 -0.25 24 0 92 0
29APR26 87.50 C 1.78 1.78 1.78 1.85 -0.20 23 1 297 0
29APR26 90.00 C 0.90 0.90 0.88 0.98 -0.09 23 6 933 +3
29APR26 92.50 C 0.30 0.30 0.30 0.48 -0.04 23 1 207 +1
29APR26 95.00 C 0.22 0.22 0.20 0.21 -0.02 23 7 429 -5
29APR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 518 0
29APR26 100.00 C 0.07 0.07 0.07 0.04 0.00 24 1 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 190 0
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 26 2 111 -2
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 24.16 -0.96 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.71 -0.96 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.30 -0.94 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.70 -1.02 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.42 -0.78 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.04 -0.32 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.77 -0.30 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.67 -0.27 23 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.99 -0.05 25 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 4.33 -0.18 24 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 2.93 -0.18 23 0 28 0
28MAY26 90.00 C 0.00 0.00 0.00 1.91 -0.10 23 0 101 0
28MAY26 92.50 C 0.00 0.00 0.00 1.22 -0.07 23 0 3 0
28MAY26 95.00 C 0.63 0.63 0.60 0.75 -0.04 23 420 193 -270
28MAY26 97.50 C 0.00 0.00 0.00 0.44 -0.02 23 0 581 0
28MAY26 100.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 107 0
28MAY26 102.50 C 0.15 0.15 0.15 0.14 -0.01 23 30 1 -30
28MAY26 105.00 C 0.00 0.00 0.00 0.08 0.00 24 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 0.00 24 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 62.50 C 0.00 0.00 0.00 24.24 -1.15 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.84 -1.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.47 -0.96 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.51 -0.41 34 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.66 -0.79 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.37 -0.33 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.21 -0.30 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.23 -0.27 23 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.46 -0.24 23 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.09 -0.05 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.75 -0.20 24 0 132 0
29JUN26 90.00 C 0.00 0.00 0.00 2.65 -0.15 23 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 1.83 -0.11 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.23 -0.08 23 0 8 0
29JUN26 97.50 C 0.00 0.00 0.00 0.82 -0.05 23 0 9 0
29JUN26 100.00 C 0.51 0.51 0.51 0.53 -0.05 23 3 67 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.35 -0.03 23 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 0.00 23 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 0.00 24 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 24 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 24 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 24.47 -0.93 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.10 -0.88 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.58 -0.88 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.51 -0.47 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.78 -0.79 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.57 -0.31 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.50 -0.29 24 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.61 -0.27 24 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.93 -0.23 24 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.63 -0.04 25 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.33 -0.20 24 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.23 -0.17 24 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.38 -0.14 24 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.72 -0.12 24 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.24 -0.08 24 0 2 0
30JUL26 100.00 C 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.21 - 24 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 24.47 -1.05 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.10 -0.95 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.81 -0.79 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.78 -0.45 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.18 -0.79 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.13 -0.31 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.25 -0.29 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.53 -0.27 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.99 -0.25 25 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.74 -0.26 25 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.44 -0.23 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.34 -0.21 24 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.51 -0.14 24 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 2.79 -0.13 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.23 -0.11 24 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.76 -0.09 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.37 -0.07 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.85 -0.05 25 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.63 -1.06 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.42 -0.88 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.27 -0.74 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.19 -0.64 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.97 -0.79 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.10 -0.74 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.41 -0.29 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.86 -0.25 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.42 -0.23 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.15 -0.22 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.91 -0.19 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.82 -0.16 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.89 -0.15 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.15 -0.12 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.46 -0.10 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.91 -0.09 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.42 -0.06 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.99 -0.07 24 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.70 -0.05 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.38 -0.05 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.92 -0.03 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.65 -0.50 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.53 -0.41 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.26 -0.56 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.44 -0.34 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.36 -0.52 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.33 -0.75 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.69 -0.25 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.21 -0.62 25 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 -0.21 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.66 -0.09 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.42 -0.18 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.29 -0.16 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.30 -0.13 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.45 -0.09 24 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.74 -0.09 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 -0.07 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.54 -0.06 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.03 -0.05 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.70 -0.04 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 -0.03 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.97 -0.03 25 0 2 0
TOTAL CALL 472 8,127 -303
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 30 0 253 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 522 0
29APR26 75.00 P 0.23 0.23 0.23 0.03 +0.01 24 3 406 +3
29APR26 77.50 P 0.40 0.40 0.40 0.09 +0.01 23 5 347 -5
29APR26 80.00 P 0.65 0.65 0.59 0.28 +0.03 24 61 696 -60
29APR26 82.50 P 1.21 1.21 1.21 0.72 +0.09 24 3 684 0
29APR26 85.00 P 1.75 1.95 1.71 1.52 +0.14 24 198 433 +180
29APR26 87.50 P 2.82 2.82 2.82 2.71 +0.25 24 30 70 +30
29APR26 90.00 P 0.00 0.00 0.00 4.30 +0.25 23 0 391 0
29APR26 92.50 P 0.00 0.00 0.00 6.29 +0.29 23 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 8.53 +0.31 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 10.94 +0.32 24 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 13.42 +0.32 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.92 +0.32 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.48 +0.38 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.98 +0.38 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.48 +0.38 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.98 +0.38 50 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.48 +0.38 53 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.98 +0.38 57 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.48 +0.38 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 0.00 24 0 159 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 650 0
28MAY26 75.00 P 0.69 0.69 0.61 0.19 +0.03 23 270 853 +270
28MAY26 77.50 P 0.89 0.89 0.86 0.42 +0.05 24 143 199 -30
28MAY26 80.00 P 0.00 0.00 0.00 0.83 +0.08 24 0 262 0
28MAY26 82.50 P 0.00 0.00 0.00 1.49 +0.13 24 0 220 0
28MAY26 85.00 P 2.56 2.82 2.56 2.42 +0.17 24 122 190 +40
28MAY26 87.50 P 3.67 3.76 3.66 3.61 +0.26 24 240 420 +180
28MAY26 90.00 P 0.00 0.00 0.00 5.11 +0.36 23 0 101 0
28MAY26 92.50 P 0.00 0.00 0.00 6.92 +0.29 23 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 8.94 +0.31 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.15 +0.32 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.49 +0.32 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.21 +0.60 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.70 +0.60 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.20 +0.60 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.70 +0.60 41 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.20 +0.60 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.70 +0.60 47 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.20 +0.60 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.70 +0.60 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 23 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 113 0
29JUN26 72.50 P 0.93 0.93 0.93 0.30 +0.03 23 3 251 0
29JUN26 75.00 P 1.18 1.24 1.18 0.58 +0.05 23 16 445 -12
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.07 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.66 +0.12 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.54 +0.15 24 0 72 0
29JUN26 85.00 P 0.00 0.00 0.00 3.63 +0.22 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.82 +0.26 23 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 6.49 +0.26 23 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 8.29 +0.29 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 10.27 +0.32 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.38 +0.33 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.62 +0.35 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.97 +0.89 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.57 +1.15 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.79 +0.95 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.24 +0.90 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.73 +1.00 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.19 +1.00 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.65 +0.98 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.12 +0.99 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.59 +0.99 31 0 0 0
30JUL26 62.50 P 0.53 0.53 0.53 0.04 +0.01 24 1 1 +1
30JUL26 65.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 6 0
30JUL26 72.50 P 1.22 1.22 1.22 0.60 +0.05 24 30 2 -28
30JUL26 75.00 P 0.00 0.00 0.00 1.00 +0.08 24 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 1.55 +0.10 24 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.29 +0.13 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 3.24 +0.16 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 4.31 +0.22 24 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 5.52 +0.24 23 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.17 +0.46 24 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 8.90 +0.27 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.80 +0.30 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.83 +0.32 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.98 +0.34 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.36 +1.00 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.57 +0.92 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.93 +0.97 25 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.36 - 26 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 +0.05 25 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 1.22 +0.06 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.76 +0.08 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.46 +0.11 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.31 +0.13 25 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 4.34 +0.16 25 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.54 +0.19 25 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 6.78 +0.22 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.22 +0.25 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.91 +0.26 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.69 +0.28 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.62 +0.29 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.65 +0.31 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.06 +1.05 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.08 +0.86 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.55 +1.08 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.88 +1.11 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.03 +0.94 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.42 +0.95 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.84 +0.97 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.27 +0.98 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.71 +0.99 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.03 24 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.04 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 +0.07 25 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.09 25 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.12 25 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.60 +0.13 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.41 +0.16 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.37 +0.20 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.45 +0.23 25 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 6.65 +0.22 25 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.91 +0.26 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.32 +0.28 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.89 +0.44 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.63 +0.32 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.45 +0.34 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.40 +0.67 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.69 +1.02 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.79 +1.01 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.97 +1.04 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.20 +1.07 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.49 +1.09 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.82 +1.11 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.96 +0.87 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.36 +0.93 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.10 +0.09 25 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.55 +0.12 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.06 +0.14 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.17 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.47 +0.20 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.33 +0.25 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 +0.26 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.47 +0.29 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.60 +0.26 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.86 +0.27 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.25 +0.28 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.77 +0.30 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.53 +0.62 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.47 +0.81 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 +0.85 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.30 +0.89 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.33 +0.92 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.42 +0.95 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.57 +0.98 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.79 +1.03 26 0 0 0
TOTAL PUT 1,125 12,727 +569
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$ 14.82
29APR26 9.75 C 0.00 0.00 0.00 5.09 +0.43 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.84 +0.43 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.34 +0.41 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.83 +0.40 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.34 +0.39 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.85 +0.42 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.36 +0.40 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.90 +0.38 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.47 +0.35 36 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.10 +0.31 37 0 112 0
29APR26 14.50 C 0.65 0.65 0.60 0.77 +0.25 36 70 212 -16
29APR26 15.00 C 0.40 0.49 0.40 0.50 +0.17 35 11 472 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.11 35 0 874 0
29APR26 16.00 C 0.20 0.21 0.20 0.20 +0.08 36 15 735 +14
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.05 37 0 622 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.10 +0.39 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.84 +0.39 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.34 +0.38 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.86 +0.36 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.37 +0.34 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.90 +0.40 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.44 +0.38 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.01 +0.35 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.61 +0.34 36 0 0 0
28MAY26 14.00 C 1.14 1.23 1.14 1.26 +0.30 36 30 96 +30
28MAY26 14.50 C 0.85 0.85 0.85 0.96 +0.24 36 15 15 +3
28MAY26 15.00 C 0.00 0.00 0.00 0.71 +0.19 35 0 70 0
28MAY26 15.50 C 0.50 0.50 0.50 0.51 +0.14 35 1 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.36 +0.11 35 0 43 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 +0.07 36 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 +0.06 36 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.85 +0.43 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.60 +0.43 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.35 +0.41 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 +0.39 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.40 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.87 +0.37 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.38 +0.35 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 +0.34 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 +0.32 36 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.35 36 0 40 0
29JUN26 13.50 C 1.50 1.50 1.50 1.70 +0.35 36 15 1,525 +8
29JUN26 14.00 C 1.28 1.28 1.20 1.37 +0.31 36 46 142 0
29JUN26 14.50 C 1.01 1.01 0.91 1.09 +0.27 36 45 175 +1
29JUN26 15.00 C 0.72 0.72 0.72 0.85 +0.22 35 1 411 -1
29JUN26 15.50 C 0.63 0.63 0.63 0.65 +0.15 35 1 140 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 +0.13 35 0 51 0
29JUN26 16.50 C 0.31 0.31 0.31 0.39 +0.11 36 15 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.09 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.08 36 0 67 0
29JUN26 18.00 C 0.17 0.17 0.17 0.17 +0.06 37 1 109 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.85 +0.40 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 +0.40 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.87 +0.37 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.41 +0.36 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.97 +0.35 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.55 +0.35 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.17 +0.32 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.83 +0.33 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.51 +0.28 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.25 +0.25 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.02 +0.20 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.84 +0.18 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.68 +0.14 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.55 +0.11 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.36 +0.09 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.85 +0.42 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.60 +0.42 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.36 +0.42 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.12 +0.41 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 +0.42 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.40 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 +0.35 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 +0.39 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.31 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 +0.24 37 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 +0.29 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.27 39 0 111 0
29SEP26 14.00 C 1.61 1.61 1.61 1.90 +0.30 39 15 226 +9
29SEP26 14.50 C 0.00 0.00 0.00 1.61 +0.21 38 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 +0.19 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.18 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.15 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.15 39 0 62 0
29SEP26 17.00 C 0.65 0.70 0.65 0.78 +0.12 39 30 60 +30
29SEP26 17.50 C 0.55 0.60 0.55 0.67 +0.11 39 45 36 -28
29SEP26 18.00 C 0.52 0.52 0.52 0.57 +0.09 39 30 49 -13
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.09 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 +0.06 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.05 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.36 +0.23 34 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 +0.40 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 +0.40 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.50 +0.38 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 +0.35 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 +0.34 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 +0.32 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 +0.30 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 +0.30 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 +0.34 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.25 37 0 84 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.22 37 0 83 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.23 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 +0.19 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 +0.19 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 +0.16 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 +0.16 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 +0.14 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 +0.13 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 +0.11 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.10 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 +0.09 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 +0.09 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.08 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.23 +0.37 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.02 +0.36 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 +0.34 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 +0.33 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.79 +0.29 34 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.59 +0.30 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.28 +0.27 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.00 +0.27 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 +0.24 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.42 +0.24 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 +0.20 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 +0.20 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.80 +0.17 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 +0.17 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 +0.16 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 +0.13 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.14 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.11 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.11 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 +0.11 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 +0.09 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 +0.09 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 15 0
TOTAL CALL 386 13,272 +37
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 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 255 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.09 36 0 415 0
29APR26 14.00 P 0.34 0.35 0.34 0.25 -0.15 36 23 191 -3
29APR26 14.50 P 0.52 0.52 0.52 0.43 -0.21 36 1 109 +1
29APR26 15.00 P 0.83 0.83 0.67 0.68 -0.27 36 16 448 -1
29APR26 15.50 P 1.19 1.19 1.18 0.99 -0.30 36 2 875 0
29APR26 16.00 P 0.00 0.00 0.00 1.35 -0.35 36 0 518 0
29APR26 16.50 P 0.00 0.00 0.00 1.77 -0.38 36 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 -0.41 36 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.70 -0.43 37 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.23 -0.38 48 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.71 -0.40 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.18 -0.43 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.68 -0.43 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.18 -0.43 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.18 -0.43 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.18 -0.43 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.18 -0.43 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.18 -0.43 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
28MAY26 12.00 P 0.14 0.14 0.14 0.09 -0.04 37 30 33 +6
28MAY26 12.50 P 0.00 0.00 0.00 0.15 -0.08 36 0 54 0
28MAY26 13.00 P 0.00 0.00 0.00 0.26 -0.11 36 0 75 0
28MAY26 13.50 P 0.00 0.00 0.00 0.41 -0.15 37 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 0.60 -0.19 37 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 -0.23 37 0 39 0
28MAY26 15.00 P 1.18 1.18 1.18 1.13 -0.28 37 3 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.47 -0.28 37 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 1.82 -0.33 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.22 -0.31 36 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.70 -0.32 40 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.16 -0.35 41 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.63 -0.36 43 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.11 -0.37 45 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.58 -0.39 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.07 -0.39 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.57 -0.39 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.57 -0.35 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.49 -0.42 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.49 -0.42 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.48 -0.42 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 28 0
29JUN26 11.00 P 0.13 0.13 0.13 0.06 -0.02 36 24 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 182 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 -0.08 36 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.10 36 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 -0.13 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 -0.16 37 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 -0.20 37 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.32 -0.25 36 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 -0.23 37 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 -0.29 36 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 -0.32 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.81 -0.30 38 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 -0.33 38 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 -0.34 39 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.16 -0.34 40 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.63 -0.37 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.11 -0.36 42 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.58 -0.39 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.57 -0.35 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.54 -0.37 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.49 -0.42 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.48 -0.42 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 10 0
30JUL26 12.50 P 0.00 0.00 0.00 0.40 -0.10 37 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.56 -0.12 37 0 5 0
30JUL26 13.50 P 0.84 0.84 0.76 0.75 -0.15 37 30 55 +30
30JUL26 14.00 P 0.97 0.97 0.97 0.97 -0.17 37 15 15 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.21 -0.22 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.49 -0.25 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.81 -0.24 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 -0.28 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.53 -0.29 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.96 -0.27 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.34 -0.32 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.77 -0.34 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.21 -0.34 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.67 -0.36 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.03 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.08 40 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.10 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.11 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.88 -0.15 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.16 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.18 40 0 39 0
29SEP26 14.50 P 1.81 1.81 1.81 1.60 -0.21 40 15 68 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.90 -0.23 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 -0.24 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.27 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 -0.28 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 -0.31 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 -0.31 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.11 -0.33 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.54 -0.34 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 -0.35 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.27 -0.36 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.72 -0.37 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 -0.38 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 -0.40 51 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 -0.41 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 -0.41 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.04 38 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.05 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.07 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.07 39 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.09 39 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.11 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.13 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.15 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.15 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 -0.18 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 -0.19 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.22 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 -0.23 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.25 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 -0.26 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 -0.28 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.29 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 -0.31 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 -0.33 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.32 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 -0.33 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.75 -0.35 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.81 -0.40 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.60 -0.39 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.56 -0.39 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.07 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.08 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.11 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.14 38 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 -0.17 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.17 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 -0.21 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 -0.21 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.68 -0.23 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 -0.24 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 -0.25 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.61 -0.27 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 -0.27 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 -0.29 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 -0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 -0.33 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 -0.33 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 -0.33 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 -0.35 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.81 -0.40 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.66 -0.38 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.60 -0.39 37 0 0 0
TOTAL PUT 159 12,801 +63
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$ 62.70
29APR26 43.00 C 0.00 0.00 0.00 19.78 +0.86 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.78 +0.86 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.78 +0.87 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.72 +0.79 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.78 +0.84 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.78 +0.85 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.79 +0.85 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.79 +0.88 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.29 +0.83 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.80 +0.82 18 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.38 +0.90 20 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 3.10 +0.58 18 0 228 0
29APR26 62.50 C 0.00 0.00 0.00 1.56 +0.42 20 0 138 0
29APR26 65.00 C 0.46 0.49 0.45 0.58 +0.15 20 34 257 +9
29APR26 67.50 C 0.00 0.00 0.00 0.17 +0.05 20 0 81 0
29APR26 70.00 C 0.07 0.07 0.07 0.04 +0.01 20 2 101 +2
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 17.86 +0.63 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.86 +0.60 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.86 +0.58 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.87 +0.58 25 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.87 +0.61 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.87 +0.57 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.39 +0.57 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.96 +0.78 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.65 +0.83 20 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 3.54 +0.53 18 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.04 +0.36 19 0 76 0
28MAY26 65.00 C 0.91 1.00 0.91 1.07 +0.23 20 15 262 -1
28MAY26 67.50 C 0.00 0.00 0.00 0.48 +0.10 20 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 105 0
28MAY26 75.00 C 0.12 0.12 0.12 0.02 0.00 20 15 60 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 85.00 C 0.01 0.01 0.01 0.01 0.00 30 30 60 +30
29JUN26 40.00 C 0.00 0.00 0.00 22.84 +0.68 37 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.84 +0.68 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.85 +0.68 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.85 +0.70 30 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.85 +0.67 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.86 +0.63 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.86 +0.60 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.86 +0.58 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.87 +0.58 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.87 +0.61 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.87 +0.57 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.39 +0.57 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 7.96 +0.78 19 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 5.68 +0.85 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.68 +0.65 19 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 2.17 +0.44 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.20 +0.26 20 0 315 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 +0.14 19 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 +0.07 19 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.03 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 17.86 +0.52 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.86 +0.51 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.86 +0.50 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.87 +0.51 24 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.87 +0.50 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.87 +0.49 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.40 +0.53 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.98 +0.77 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 5.73 +0.81 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 3.76 +0.55 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.31 +0.35 18 0 0 0
30JUL26 65.00 C 1.25 1.25 1.25 1.40 +0.23 19 15 15 +15
30JUL26 67.50 C 0.75 0.75 0.75 0.76 +0.11 19 30 60 +30
30JUL26 70.00 C 0.47 0.47 0.47 0.40 +0.06 19 15 60 +15
30JUL26 72.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.84 +0.61 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.84 +0.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.85 +0.61 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.85 +0.61 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.85 +0.60 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.86 +0.52 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.86 +0.51 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 15.86 +0.50 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.87 +0.51 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.87 +0.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.88 +0.50 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.42 +0.55 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.07 +0.77 19 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 5.95 +0.67 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.20 +0.54 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.78 +0.40 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 +0.30 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.18 +0.20 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 +0.11 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 +0.11 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 +0.07 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.04 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 21.84 +0.60 28 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.85 +0.61 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.85 +0.61 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.85 +0.60 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.86 +0.52 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.86 +0.51 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.86 +0.50 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.87 +0.51 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.87 +0.50 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.88 +0.50 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.44 +0.57 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.16 +0.68 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.19 +0.55 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.60 +0.57 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.23 +0.31 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.31 +0.25 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.61 +0.20 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.10 +0.15 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 +0.10 17 0 0 0
30DEC26 75.00 C 0.51 0.51 0.51 0.48 +0.05 17 25 40 -25
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.04 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.86 +0.52 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.86 +0.51 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.86 +0.50 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.87 +0.51 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.87 +0.50 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.88 +0.50 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.52 +0.65 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.41 +0.59 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.63 +0.50 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.99 +0.40 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.80 +0.32 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.83 +0.24 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.07 +0.19 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.50 +0.16 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.09 +0.14 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 +0.08 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.53 +0.06 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 +0.04 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
TOTAL CALL 181 4,350 +90
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 212 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 -0.08 20 0 245 0
29APR26 60.00 P 0.60 0.60 0.43 0.40 -0.25 20 35 339 +17
29APR26 62.50 P 0.00 0.00 0.00 1.22 -0.55 20 0 117 0
29APR26 65.00 P 2.99 2.99 2.99 2.87 -0.70 21 15 160 +15
29APR26 67.50 P 0.00 0.00 0.00 4.89 -0.80 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.30 -0.85 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.80 -0.85 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.51 -0.64 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.15 -0.50 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.52 -0.63 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.01 -0.64 63 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.65 -0.50 74 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 -0.04 20 0 78 0
28MAY26 55.00 P 0.25 0.25 0.25 0.22 -0.12 20 15 108 +15
28MAY26 57.50 P 0.86 0.87 0.84 0.66 -0.26 20 32 240 +25
28MAY26 60.00 P 1.90 1.90 1.68 1.55 -0.44 20 45 42 -15
28MAY26 62.50 P 3.00 3.01 2.99 2.94 -0.62 21 15 154 +5
28MAY26 65.00 P 0.00 0.00 0.00 4.82 -0.72 22 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 6.83 -0.77 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.17 -0.80 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.95 -0.47 33 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.45 -0.43 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.89 -0.52 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.43 -0.29 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.91 -0.44 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.40 -0.29 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.06 19 0 106 0
29JUN26 55.00 P 0.55 0.55 0.54 0.41 -0.15 19 30 139 -9
29JUN26 57.50 P 1.23 1.23 1.18 0.96 -0.27 19 16 115 -14
29JUN26 60.00 P 0.00 0.00 0.00 1.90 -0.42 19 0 47 0
29JUN26 62.50 P 0.00 0.00 0.00 3.28 -0.57 20 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 5.07 -0.69 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.22 -0.51 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.55 -0.42 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.00 -0.47 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.52 -0.38 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.07 -0.34 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.60 -0.19 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.08 -0.27 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.49 -0.26 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.25 -0.08 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.57 -0.18 19 0 15 0
30JUL26 57.50 P 1.44 1.44 1.44 1.17 -0.33 19 15 18 +15
30JUL26 60.00 P 0.00 0.00 0.00 2.16 -0.44 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 3.53 -0.62 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 5.32 -0.68 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.37 -0.52 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.64 -0.44 23 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.04 -0.43 25 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.54 -0.36 29 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.07 -0.34 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.63 -0.16 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.19 -0.16 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.75 0.00 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.48 -0.08 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.94 -0.15 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.67 -0.25 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 2.73 -0.32 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.08 -0.31 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.59 -0.51 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.46 -0.62 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.85 -0.40 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.17 -0.64 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.60 -0.56 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.10 -0.44 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.64 -0.32 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.19 -0.21 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.75 -0.10 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 -0.07 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.08 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 -0.12 17 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 1.17 -0.20 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.95 -0.28 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.00 -0.36 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.33 -0.48 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.79 -0.54 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.62 -0.61 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.95 -0.40 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.23 -0.65 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.63 -0.55 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.12 -0.42 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.64 -0.32 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.19 -0.21 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.75 -0.10 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.05 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 -0.07 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 -0.09 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.81 -0.14 16 0 2 0
30MAR27 55.00 P 1.35 1.35 1.34 1.40 -0.20 17 15 16 +15
30MAR27 57.50 P 0.00 0.00 0.00 2.24 -0.24 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.30 -0.35 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.62 -0.45 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.02 -0.53 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.81 -0.59 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.09 -0.51 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.32 -0.56 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.68 -0.54 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.12 -0.44 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.66 -0.30 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.20 -0.20 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.75 -0.10 29 0 0 0
TOTAL PUT 233 3,659 +69
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$ 20.44
29APR26 16.00 C 0.00 0.00 0.00 4.47 -0.44 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.97 -0.38 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.48 -0.44 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.00 -0.41 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.53 -0.39 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.09 -0.29 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.68 -0.27 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.31 -0.29 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.00 -0.24 33 0 1 0
29APR26 21.00 C 0.55 0.57 0.49 0.50 -0.16 32 46 77 +29
29APR26 22.00 C 0.21 0.21 0.18 0.23 -0.08 33 17 85 +2
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 123 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 121 0
29APR26 25.00 C 0.03 0.03 0.03 0.01 -0.01 33 6 186 -6
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.56 -0.42 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.09 -0.40 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.57 -0.43 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.12 -0.30 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.69 -0.29 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.29 -0.35 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.92 -0.25 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.61 -0.25 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.26 -0.27 31 0 30 0
28MAY26 21.00 C 0.82 0.82 0.82 0.79 -0.17 31 15 60 +15
28MAY26 22.00 C 0.46 0.50 0.44 0.46 -0.11 31 47 77 +45
28MAY26 23.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 44 0
28MAY26 24.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 50 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.65 -0.36 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.19 -0.32 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.71 -0.30 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.15 -0.38 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.71 -0.27 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.31 -0.33 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.94 -0.23 27 0 0 0
29JUN26 19.50 C 1.87 1.87 1.87 1.65 -0.21 28 15 45 +15
29JUN26 20.00 C 0.00 0.00 0.00 1.35 -0.18 28 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.11 28 0 60 0
29JUN26 22.00 C 0.73 0.73 0.73 0.51 -0.06 27 15 100 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 52 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.70 -0.35 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.25 -0.32 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.80 -0.30 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.26 -0.40 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.87 -0.36 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.50 -0.25 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.16 -0.23 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.90 -0.23 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.62 -0.20 34 0 60 0
30JUL26 21.00 C 0.00 0.00 0.00 1.14 -0.16 33 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.78 -0.12 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.52 -0.09 33 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
30JUL26 25.00 C 0.25 0.25 0.25 0.22 -0.04 33 15 15 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.71 -0.36 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.27 -0.33 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.84 -0.31 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.33 -0.39 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.95 -0.28 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.59 -0.26 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.28 -0.23 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.22 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.78 -0.14 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 -0.16 32 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.11 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 -0.09 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 -0.37 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.32 -0.36 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.92 -0.34 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.49 -0.37 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.15 -0.24 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.83 -0.23 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.54 -0.21 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 -0.21 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.03 -0.20 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.16 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.26 -0.12 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.11 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.09 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.07 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.05 31 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 14 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.81 -0.39 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.42 -0.36 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.08 -0.32 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.70 -0.33 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.35 -0.35 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.06 -0.32 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.80 -0.21 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 -0.22 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.30 -0.19 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.87 -0.18 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.54 -0.19 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 -0.12 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 -0.11 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
TOTAL CALL 176 6,058 +115
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
29APR26 18.00 P 0.13 0.13 0.13 0.06 +0.01 33 1 40 0
29APR26 18.50 P 0.20 0.20 0.20 0.12 +0.03 33 15 18 0
29APR26 19.00 P 0.28 0.29 0.28 0.21 +0.05 33 30 107 -1
29APR26 19.50 P 0.36 0.41 0.36 0.35 +0.08 33 76 75 -1
29APR26 20.00 P 0.38 0.58 0.38 0.53 +0.11 33 52 122 +36
29APR26 21.00 P 0.96 0.96 0.93 1.05 +0.18 33 46 200 +31
29APR26 22.00 P 0.00 0.00 0.00 1.76 +0.27 33 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.63 +0.29 33 0 155 0
29APR26 24.00 P 0.00 0.00 0.00 3.57 +0.31 32 0 115 0
29APR26 25.00 P 0.00 0.00 0.00 4.65 +0.41 52 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 5.62 +0.38 56 0 32 0
29APR26 27.00 P 0.00 0.00 0.00 6.65 +0.41 66 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.65 +0.41 73 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.65 +0.41 80 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.65 +0.41 85 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.65 +0.41 91 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.65 +0.41 96 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.65 +0.41 101 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.65 +0.41 106 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.62 +0.38 105 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.65 +0.41 116 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.62 +0.38 114 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 14 0
28MAY26 18.00 P 0.25 0.25 0.25 0.19 +0.04 32 1 62 +1
28MAY26 18.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 30 0
28MAY26 19.00 P 0.41 0.41 0.41 0.42 +0.07 32 15 92 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.59 +0.10 32 0 81 0
28MAY26 20.00 P 0.77 0.84 0.77 0.80 +0.12 32 18 65 -6
28MAY26 21.00 P 0.00 0.00 0.00 1.34 +0.20 33 0 49 0
28MAY26 22.00 P 1.85 1.85 1.85 1.97 +0.23 31 50 75 +32
28MAY26 23.00 P 0.00 0.00 0.00 2.76 +0.25 31 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.63 +0.27 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.65 +0.37 38 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.62 +0.37 40 0 252 0
28MAY26 27.00 P 0.00 0.00 0.00 6.65 +0.41 48 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.65 +0.41 53 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.65 +0.41 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.65 +0.41 62 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.65 +0.41 66 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.65 +0.41 70 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.65 +0.41 73 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.65 +0.41 77 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.62 +0.38 77 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.65 +0.41 83 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.62 +0.38 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 +0.10 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 +0.13 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 +0.14 27 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.75 +0.16 26 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 +0.21 26 0 39 0
29JUN26 20.00 P 1.07 1.10 1.07 1.25 +0.23 26 4 79 +2
29JUN26 21.00 P 1.56 1.56 1.56 1.89 +0.27 25 12 305 +12
29JUN26 22.00 P 0.00 0.00 0.00 2.64 +0.30 24 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.59 +0.34 27 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.37 +0.20 0 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.29 +0.32 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.24 +0.15 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.19 +0.11 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.15 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.11 +0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.08 +0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.01 -0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.97 -0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.94 -0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.90 -0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.87 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.83 -0.18 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 +0.06 33 0 0 0
30JUL26 17.00 P 0.48 0.48 0.48 0.46 +0.08 33 1 1 +1
30JUL26 17.50 P 0.65 0.65 0.65 0.60 +0.09 33 2 2 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.77 +0.10 33 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.97 +0.15 33 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 1.17 +0.15 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.40 +0.16 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.64 +0.17 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.25 +0.20 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.95 +0.23 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.75 +0.18 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.60 +0.33 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.50 +0.37 27 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.44 +0.35 25 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.41 +0.33 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.38 +0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.36 +0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.36 +0.31 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.07 32 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.07 32 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.09 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 +0.11 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 +0.12 31 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 1.41 +0.16 31 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 +0.18 31 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 +0.18 31 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 +0.21 31 0 205 0
29SEP26 22.00 P 3.63 3.63 3.63 3.25 +0.22 31 1 204 -1
29SEP26 23.00 P 0.00 0.00 0.00 4.01 +0.35 31 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.79 +0.36 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.65 +0.39 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.55 +0.42 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.48 +0.40 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.43 +0.36 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.39 +0.33 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.32 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.35 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.33 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.33 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.32 +0.29 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.31 +0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.30 +0.29 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.29 +0.28 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.08 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.10 31 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.11 31 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 +0.13 32 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.51 +0.13 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 +0.15 32 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 +0.16 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.18 32 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.90 +0.20 32 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.55 +0.26 31 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 +0.28 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 +0.36 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.95 +0.38 32 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.81 +0.38 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.70 +0.41 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.60 +0.40 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.53 +0.47 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.47 +0.42 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.43 +0.38 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.39 +0.35 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.36 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.33 +0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.31 +0.29 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.30 +0.29 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.29 +0.28 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.05 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 +0.10 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.11 31 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.13 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.13 31 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 +0.14 31 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 +0.15 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 +0.20 31 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 +0.23 31 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.13 +0.23 31 0 9 0
30MAR27 22.00 P 0.00 0.00 0.00 3.77 +0.22 31 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.46 +0.27 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 +0.32 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 +0.34 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.92 +0.37 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 +0.35 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.67 +0.41 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.60 +0.45 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.53 +0.47 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.47 +0.42 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.43 +0.39 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.39 +0.36 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.35 +0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.33 +0.31 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.31 +0.30 0 0 0 0
TOTAL PUT 324 5,768 +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$ 396.00
02APR26 280.00 C 0.00 0.00 0.00 116.00 -4.42 0 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 111.00 -4.42 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 106.00 -4.42 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 101.00 -4.42 0 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 96.00 -4.42 0 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 86.00 -4.42 0 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 76.00 -4.42 0 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 66.00 -4.62 0 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 56.00 -4.43 0 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 46.00 -4.43 0 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 36.00 -4.43 0 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 26.00 -4.45 0 0 0 -204
02APR26 380.00 C 15.00 15.00 14.22 16.00 -4.52 0 9 0 -103
02APR26 390.00 C 7.46 7.46 4.25 6.00 -4.52 0 411 0 -1,633
02APR26 400.00 C 1.25 1.25 0.07 0.00 -2.66 0 491 890 -136
02APR26 410.00 C 0.10 0.10 0.01 0.00 -0.43 0 47 479 -47
02APR26 420.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 246 0
02APR26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
02APR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 280.00 C 0.00 0.00 0.00 116.14 -4.44 0 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 111.15 -4.43 65 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 106.15 -4.44 48 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 101.15 -4.44 0 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 96.16 -4.43 58 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 86.16 -5.11 0 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 76.17 -4.44 45 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 66.17 -4.46 0 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 56.18 -4.48 32 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 46.21 -4.50 32 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 36.30 -4.52 30 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 26.58 -4.49 29 0 38 0
10APR26 380.00 C 0.00 0.00 0.00 16.87 -4.24 22 0 65 0
10APR26 390.00 C 10.20 10.20 9.32 9.16 -3.73 23 40 323 +30
10APR26 400.00 C 3.84 3.90 2.80 3.64 -2.16 22 794 1,051 +350
10APR26 410.00 C 1.73 1.73 0.82 1.29 -1.00 24 512 1,217 +343
10APR26 420.00 C 0.41 0.41 0.28 0.39 -0.39 25 123 569 +96
10APR26 430.00 C 0.17 0.17 0.17 0.12 -0.13 26 5 235 +5
10APR26 440.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 4 0
10APR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
10APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10APR26 520.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 116.50 -4.11 41 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 111.29 -4.34 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 106.32 -4.33 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 101.40 -4.32 0 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 96.43 -4.42 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 86.48 -4.79 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 76.77 -4.28 37 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 66.97 -4.18 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 57.29 -6.51 34 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 47.83 -6.17 32 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 38.69 -4.47 31 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 30.06 -4.19 30 0 687 0
29APR26 380.00 C 23.72 24.91 20.66 21.49 -3.70 26 499 987 -72
29APR26 390.00 C 15.81 15.81 14.25 14.78 -2.93 26 214 1,135 +74
29APR26 400.00 C 11.00 11.00 8.39 9.33 -2.23 25 1,308 3,763 -18
29APR26 410.00 C 6.09 6.09 4.92 5.68 -1.49 25 1,185 4,896 -234
29APR26 420.00 C 3.88 4.01 2.71 3.25 -0.99 25 568 7,169 -24
29APR26 430.00 C 1.80 1.84 1.45 1.75 -0.60 25 579 2,516 -416
29APR26 440.00 C 1.03 1.04 0.90 0.93 -0.32 25 225 3,157 +52
29APR26 450.00 C 0.63 0.63 0.63 0.44 -0.19 25 4 2,369 0
29APR26 460.00 C 0.49 0.49 0.46 0.19 -0.10 25 60 1,311 -35
29APR26 470.00 C 0.36 0.36 0.36 0.08 -0.04 25 10 2,390 0
29APR26 480.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,909 0
29APR26 490.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,290 0
29APR26 500.00 C 0.23 0.23 0.20 0.01 0.00 27 21 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 33 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 116.69 -5.04 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 112.08 -4.71 31 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 106.32 -6.55 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 102.45 -5.45 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 96.87 -6.57 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 87.92 -5.78 36 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 78.33 -5.69 34 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 68.46 -6.10 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 59.22 -6.06 30 0 0 0
28MAY26 350.00 C 50.44 50.44 50.25 50.29 -3.98 29 130 92 -8
28MAY26 360.00 C 0.00 0.00 0.00 41.80 -3.72 28 0 305 0
28MAY26 370.00 C 33.70 33.70 33.70 33.86 -3.40 28 100 312 -100
28MAY26 380.00 C 25.00 25.54 25.00 25.94 -3.67 26 8 504 0
28MAY26 390.00 C 19.61 19.61 19.22 19.73 -2.79 25 177 1,411 -87
28MAY26 400.00 C 14.00 14.35 13.56 14.31 -2.36 25 178 2,473 -42
28MAY26 410.00 C 10.20 10.20 9.32 10.30 -2.00 25 345 1,937 +78
28MAY26 420.00 C 7.11 7.13 6.50 7.30 -1.10 25 183 2,420 +41
28MAY26 430.00 C 4.75 4.77 4.75 5.04 -0.86 25 4 1,433 +2
28MAY26 440.00 C 3.25 3.25 3.07 3.40 -0.61 25 144 2,450 -15
28MAY26 450.00 C 0.00 0.00 0.00 2.24 -0.45 25 0 1,948 0
28MAY26 460.00 C 1.71 1.71 1.54 1.54 -0.17 26 108 6,194 +53
28MAY26 470.00 C 1.20 1.20 1.17 0.97 -0.09 26 73 3,085 +73
28MAY26 480.00 C 1.05 1.05 0.96 0.61 -0.03 26 89 3,264 -20
28MAY26 490.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 2,413 0
28MAY26 500.00 C 0.76 0.76 0.76 0.22 0.00 26 20 384 0
28MAY26 510.00 C 0.68 0.68 0.68 0.13 +0.01 26 19 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAY26 580.00 C 0.32 0.32 0.32 0.01 0.00 30 100 497 +81
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 177.57 -4.49 53 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 172.62 -4.49 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 167.67 -4.54 50 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 162.73 -4.49 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 157.78 -4.53 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 152.84 -4.90 46 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 147.90 -4.52 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 142.97 -4.51 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 138.05 -4.50 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 133.14 -4.53 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.25 -5.60 41 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 123.37 -5.58 40 0 0 0
29JUN26 280.00 C 118.00 118.00 118.00 118.47 -6.15 39 3 8 0
29JUN26 285.00 C 0.00 0.00 0.00 113.65 -5.56 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 108.07 -5.32 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 104.09 -5.32 37 0 0 0
29JUN26 300.00 C 99.25 99.25 99.25 99.32 -6.13 37 30 202 +30
29JUN26 310.00 C 0.00 0.00 0.00 89.87 -4.94 35 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 80.54 -6.33 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 70.94 -5.90 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 62.14 -6.06 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 53.69 -3.88 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 45.66 -3.64 29 0 1,642 0
29JUN26 370.00 C 0.00 0.00 0.00 38.12 -3.35 28 0 919 0
29JUN26 380.00 C 0.00 0.00 0.00 31.16 -3.02 27 0 1,334 0
29JUN26 390.00 C 26.26 26.26 26.26 24.52 -3.13 26 2 1,136 -2
29JUN26 400.00 C 19.40 19.50 18.60 19.17 -2.36 25 245 3,918 -62
29JUN26 410.00 C 14.45 14.68 14.40 14.75 -2.29 25 1,202 3,009 +1,080
29JUN26 420.00 C 12.27 12.27 10.76 11.25 -1.59 25 812 6,547 +303
29JUN26 430.00 C 8.37 8.45 8.14 8.52 -1.28 25 61 1,798 +1
29JUN26 440.00 C 6.27 6.29 6.27 6.41 -1.17 25 51 1,372 +1
29JUN26 450.00 C 5.00 5.00 5.00 4.72 -0.97 25 14 3,158 0
29JUN26 460.00 C 3.66 3.66 3.65 3.55 -0.60 26 81 3,915 +15
29JUN26 470.00 C 0.00 0.00 0.00 2.53 -0.44 26 0 2,037 0
29JUN26 480.00 C 2.22 2.30 2.17 1.78 -0.32 26 303 4,294 +137
29JUN26 490.00 C 1.80 1.80 1.80 1.23 -0.23 25 32 4,732 0
29JUN26 500.00 C 1.50 1.50 1.50 0.84 -0.17 25 96 1,869 -96
29JUN26 510.00 C 0.00 0.00 0.00 0.57 -0.11 25 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.38 -0.08 25 0 1,519 0
29JUN26 530.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.03 0.00 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 600.00 C 0.56 0.56 0.54 0.01 0.00 25 100 158 +100
30JUL26 280.00 C 0.00 0.00 0.00 118.84 -7.30 32 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 114.10 -7.25 32 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 109.37 -7.22 32 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 104.67 -6.39 32 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 100.37 -6.75 33 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 90.76 -6.38 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 81.71 -6.23 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 73.56 -5.27 31 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 65.11 -3.52 31 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 57.32 -3.32 30 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 49.44 -3.15 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 42.03 -3.01 28 0 30 0
30JUL26 380.00 C 34.04 34.04 34.04 35.41 -3.01 28 30 90 0
30JUL26 390.00 C 29.44 29.44 29.20 29.10 -2.48 27 31 120 +30
30JUL26 400.00 C 24.37 24.37 23.18 23.53 -2.41 26 90 185 +89
30JUL26 410.00 C 18.83 18.83 18.59 19.03 -2.05 26 60 125 +35
30JUL26 420.00 C 0.00 0.00 0.00 15.30 -1.73 26 0 60 0
30JUL26 430.00 C 0.00 0.00 0.00 12.21 -1.48 26 0 75 0
30JUL26 440.00 C 0.00 0.00 0.00 9.71 -1.25 26 0 85 0
30JUL26 450.00 C 7.99 7.99 7.99 7.69 -1.07 26 30 90 0
30JUL26 460.00 C 0.00 0.00 0.00 6.08 -0.90 26 0 64 0
30JUL26 470.00 C 0.00 0.00 0.00 4.75 -0.76 26 0 35 0
30JUL26 480.00 C 0.00 0.00 0.00 3.63 -0.61 26 0 10 0
30JUL26 490.00 C 0.00 0.00 0.00 2.75 -0.48 26 0 80 0
30JUL26 500.00 C 0.00 0.00 0.00 2.06 -0.38 26 0 34 0
30JUL26 510.00 C 0.00 0.00 0.00 1.54 -0.29 26 0 4 0
30JUL26 520.00 C 0.00 0.00 0.00 1.14 - 26 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 121.51 -5.14 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.86 -5.15 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 112.23 -5.14 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.83 -3.95 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.28 -5.31 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 93.64 -5.57 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 85.57 -3.71 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 76.45 -4.86 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 67.89 -2.88 30 0 121 0
29SEP26 350.00 C 61.06 61.06 61.06 61.06 -2.92 30 30 357 +30
29SEP26 360.00 C 0.00 0.00 0.00 53.90 -2.81 30 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 46.92 -2.52 29 0 197 0
29SEP26 380.00 C 39.25 39.40 38.97 40.12 -2.20 28 210 316 +147
29SEP26 390.00 C 34.32 34.32 33.39 34.13 -2.53 27 72 483 +72
29SEP26 400.00 C 28.82 28.82 28.43 29.05 -2.25 27 90 801 +90
29SEP26 410.00 C 24.42 24.42 24.15 24.64 -1.96 27 114 2,109 +60
29SEP26 420.00 C 0.00 0.00 0.00 20.79 -1.73 27 0 3,629 0
29SEP26 430.00 C 17.51 17.56 17.44 17.51 -1.89 27 340 878 +232
29SEP26 440.00 C 0.00 0.00 0.00 14.77 -1.29 27 0 2,807 0
29SEP26 450.00 C 12.11 12.11 12.07 12.34 -1.23 27 217 1,161 +161
29SEP26 460.00 C 10.15 10.15 10.15 10.34 -0.83 27 7 261 +7
29SEP26 470.00 C 0.00 0.00 0.00 8.50 -0.76 27 0 1,501 0
29SEP26 480.00 C 0.00 0.00 0.00 7.00 -0.56 27 0 114 0
29SEP26 490.00 C 0.00 0.00 0.00 5.65 -0.54 27 0 331 0
29SEP26 500.00 C 5.49 5.49 5.00 4.64 -0.38 27 421 722 +421
29SEP26 510.00 C 0.00 0.00 0.00 3.69 -0.36 27 0 628 0
29SEP26 520.00 C 0.00 0.00 0.00 3.03 -0.25 27 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.31 -0.30 27 0 197 0
29SEP26 540.00 C 0.00 0.00 0.00 1.89 -0.21 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.47 -0.19 27 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.23 -0.09 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.96 -0.05 27 0 559 0
29SEP26 580.00 C 2.10 2.10 2.10 0.77 -0.05 27 60 559 +60
29SEP26 590.00 C 0.00 0.00 0.00 0.58 -0.05 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.46 -0.03 27 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 122.84 -4.34 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 118.40 -4.29 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 114.01 -4.23 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 109.68 -4.21 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 104.49 -5.75 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.75 -4.20 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.94 -4.94 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 80.03 -4.72 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 71.60 -5.30 29 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 66.65 -2.63 30 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 59.95 -2.41 30 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 53.58 -2.16 29 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 47.68 -1.96 29 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 41.99 -2.37 28 0 173 0
30DEC26 400.00 C 37.21 37.57 36.75 37.50 -1.50 28 325 1,658 +295
30DEC26 410.00 C 32.65 32.65 32.65 32.87 -1.86 28 50 2,699 +50
30DEC26 420.00 C 0.00 0.00 0.00 28.89 -1.92 28 0 2,966 0
30DEC26 430.00 C 24.85 24.85 24.82 25.43 -1.64 28 2 786 +1
30DEC26 440.00 C 0.00 0.00 0.00 22.55 -1.26 28 0 858 0
30DEC26 450.00 C 0.00 0.00 0.00 19.66 -1.15 28 0 933 0
30DEC26 460.00 C 0.00 0.00 0.00 17.34 -0.84 28 0 296 0
30DEC26 470.00 C 0.00 0.00 0.00 15.29 -0.55 28 0 113 0
30DEC26 480.00 C 0.00 0.00 0.00 13.33 -0.38 28 0 213 0
30DEC26 490.00 C 0.00 0.00 0.00 11.71 -0.23 28 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 10.11 -0.09 28 0 535 0
30DEC26 510.00 C 0.00 0.00 0.00 8.85 -0.06 28 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 7.58 -0.04 28 0 333 0
30DEC26 530.00 C 0.00 0.00 0.00 6.58 +0.02 28 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 5.52 +0.04 28 0 182 0
30DEC26 550.00 C 0.00 0.00 0.00 4.67 +0.05 28 0 99 0
30DEC26 560.00 C 5.14 5.14 5.14 4.08 +0.07 28 1 322 0
30MAR27 280.00 C 0.00 0.00 0.00 125.10 -2.08 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 120.85 -1.84 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 116.65 -1.59 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.51 -1.38 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.41 -1.83 32 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 100.39 -1.10 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 92.12 -4.54 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 84.61 -4.47 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 78.41 -2.59 30 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 72.01 -2.52 30 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 65.50 -2.40 29 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 59.40 -2.24 29 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 53.70 -1.86 28 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 47.61 -2.32 28 0 192 0
30MAR27 400.00 C 42.90 42.90 42.90 42.85 -2.13 27 30 920 +30
30MAR27 410.00 C 38.66 38.66 38.66 38.51 -2.69 27 30 969 0
30MAR27 420.00 C 34.20 34.20 34.20 34.60 -1.77 27 4 36 +4
30MAR27 430.00 C 0.00 0.00 0.00 31.09 -1.60 27 0 132 0
30MAR27 440.00 C 0.00 0.00 0.00 27.94 -2.12 27 0 143 0
30MAR27 450.00 C 0.00 0.00 0.00 25.12 -2.03 27 0 318 0
30MAR27 460.00 C 0.00 0.00 0.00 22.62 -1.21 28 0 573 0
30MAR27 470.00 C 20.30 20.30 20.30 20.37 -1.12 28 10 177 -10
30MAR27 480.00 C 18.50 18.50 18.40 18.40 -1.40 28 20 203 +10
30MAR27 490.00 C 0.00 0.00 0.00 16.54 -1.21 28 0 186 0
30MAR27 500.00 C 14.68 14.68 14.68 14.85 -1.06 28 1 318 +1
30MAR27 510.00 C 0.00 0.00 0.00 13.14 -1.04 28 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 11.31 -1.14 28 0 17 0
30MAR27 530.00 C 0.00 0.00 0.00 10.40 -0.79 28 0 17 0
30MAR27 540.00 C 0.00 0.00 0.00 9.15 -0.77 28 0 26 0
TOTAL CALL 14,090 183,902 +1,406
02APR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
02APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 350.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 68 -2
02APR26 360.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 317 0
02APR26 370.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,406 0
02APR26 380.00 P 0.09 0.09 0.09 0.00 -0.08 0 1 1,536 -1
02APR26 390.00 P 0.24 0.56 0.24 0.00 -0.40 0 316 414 +110
02APR26 400.00 P 2.14 6.60 2.14 4.00 +1.61 0 183 0 -216
02APR26 410.00 P 15.78 15.80 15.78 14.00 +3.91 0 32 0 -59
02APR26 420.00 P 0.00 0.00 0.00 24.00 +4.09 0 0 0 0
02APR26 430.00 P 0.00 0.00 0.00 34.00 +4.39 0 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 44.00 +4.40 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 54.00 +4.40 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 64.00 +4.40 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 74.00 +4.40 0 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 84.00 +4.40 0 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 94.00 +4.40 0 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 104.00 +4.40 0 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 114.00 +4.40 0 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 124.00 +4.40 0 0 0 0
10APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
10APR26 340.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 60 0
10APR26 350.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 110 0
10APR26 360.00 P 0.31 0.31 0.25 0.12 -0.06 31 69 167 +69
10APR26 370.00 P 0.58 0.65 0.56 0.40 -0.03 29 171 344 +32
10APR26 380.00 P 1.10 1.62 1.10 1.23 +0.26 27 838 1,133 +272
10APR26 390.00 P 2.34 4.10 2.34 3.34 +1.03 25 511 973 +290
10APR26 400.00 P 6.25 9.15 6.25 7.80 +2.47 24 88 750 +8
10APR26 410.00 P 16.34 16.75 15.89 15.49 +3.65 26 119 183 +117
10APR26 420.00 P 0.00 0.00 0.00 24.27 +3.86 25 0 94 0
10APR26 430.00 P 0.00 0.00 0.00 34.03 +4.32 26 0 0 0
10APR26 440.00 P 0.00 0.00 0.00 44.00 +4.40 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 54.00 +4.40 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 64.00 +4.40 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 74.00 +4.40 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 84.00 +4.40 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 94.00 +4.40 0 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 104.00 +4.40 0 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 114.00 +4.40 0 0 0 0
10APR26 520.00 P 0.00 0.00 0.00 124.00 - 0 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 -0.06 41 0 0 0
29APR26 290.00 P 0.17 0.17 0.17 0.03 -0.07 41 20 156 -20
29APR26 295.00 P 0.24 0.24 0.24 0.05 -0.07 41 24 55 -24
29APR26 300.00 P 0.00 0.00 0.00 0.06 -0.09 40 0 570 0
29APR26 310.00 P 0.32 0.32 0.32 0.12 -0.12 38 10 452 +3
29APR26 320.00 P 0.00 0.00 0.00 0.22 -0.13 37 0 1,214 0
29APR26 330.00 P 0.71 0.73 0.71 0.40 -0.14 35 84 397 -60
29APR26 340.00 P 1.03 1.10 0.97 0.71 -0.13 34 34 1,247 +2
29APR26 350.00 P 1.25 1.60 1.25 1.24 -0.05 33 1,107 2,547 -77
29APR26 360.00 P 2.01 2.44 2.01 2.14 +0.15 31 491 2,788 -4
29APR26 370.00 P 3.04 3.90 3.04 3.44 +0.40 30 565 2,449 +121
29APR26 380.00 P 4.48 6.16 4.39 5.53 +0.93 28 1,263 4,321 +33
29APR26 390.00 P 7.47 9.31 7.28 8.58 +1.58 27 1,321 4,170 -188
29APR26 400.00 P 12.30 14.38 12.30 13.16 +2.46 26 240 4,123 +53
29APR26 410.00 P 17.55 19.69 17.55 19.41 +3.21 26 80 3,787 +61
29APR26 420.00 P 28.50 28.50 28.50 26.77 +3.47 25 1 2,148 -1
29APR26 430.00 P 0.00 0.00 0.00 35.27 +3.88 25 0 1,079 0
29APR26 440.00 P 0.00 0.00 0.00 44.47 +4.16 25 0 569 0
29APR26 450.00 P 54.24 54.24 54.24 54.09 +3.98 25 30 684 +20
29APR26 460.00 P 64.75 64.75 64.75 64.67 +5.06 35 1 75 0
29APR26 470.00 P 0.00 0.00 0.00 75.04 +5.44 42 0 80 0
29APR26 480.00 P 0.00 0.00 0.00 85.05 +5.45 46 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 95.05 +5.02 50 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 105.05 +5.45 53 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 114.53 +4.76 52 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 125.06 +5.22 60 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 135.05 +5.21 63 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 144.47 +4.63 60 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 155.08 +5.23 70 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 165.04 +5.22 73 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 175.03 +5.27 76 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 185.03 +5.15 79 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 58 0
28MAY26 295.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.50 +0.10 33 0 242 0
28MAY26 320.00 P 1.49 1.49 1.49 0.82 +0.16 32 16 228 +16
28MAY26 330.00 P 1.91 1.96 1.91 1.32 +0.26 31 180 1,313 -152
28MAY26 340.00 P 2.51 2.65 2.45 2.06 +0.40 30 305 1,317 +42
28MAY26 350.00 P 3.35 3.82 3.35 3.14 +0.59 30 92 1,117 +8
28MAY26 360.00 P 4.28 4.85 4.28 4.65 +0.83 29 187 2,060 -11
28MAY26 370.00 P 6.84 7.32 6.48 6.73 +1.16 28 811 3,324 +302
28MAY26 380.00 P 9.41 10.00 9.17 9.26 +1.61 27 205 3,652 +130
28MAY26 390.00 P 12.34 13.66 12.34 12.66 +2.03 26 558 3,274 +317
28MAY26 400.00 P 17.79 18.33 17.61 17.62 +2.87 26 140 3,180 +80
28MAY26 410.00 P 22.91 23.69 22.91 23.45 +3.55 25 131 1,934 +40
28MAY26 420.00 P 30.18 31.63 29.36 30.23 +3.38 25 82 2,474 +10
28MAY26 430.00 P 38.00 38.00 38.00 37.97 +3.75 25 60 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 46.37 +4.05 25 0 116 0
28MAY26 450.00 P 55.20 55.20 55.20 55.28 +4.25 25 60 121 0
28MAY26 460.00 P 0.00 0.00 0.00 64.67 +4.44 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 75.04 +5.25 31 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 85.05 +5.44 34 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 95.05 +5.02 36 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 105.05 +5.45 39 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 114.74 +4.97 40 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 125.06 +5.22 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 135.05 +5.21 46 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 144.74 +4.90 47 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 155.08 +5.23 51 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 165.04 +5.22 53 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 175.03 +5.27 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 185.03 +5.15 57 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 194.72 +5.12 57 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 204.00 +4.40 0 0 0 0
29JUN26 220.00 P 0.41 0.41 0.41 0.02 0.00 40 12 438 -12
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 39 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 0.00 39 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 38 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 0.15 +0.01 37 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.24 0.00 36 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.48 +0.05 35 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.60 +0.06 35 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.74 +0.09 35 0 382 0
29JUN26 295.00 P 1.50 1.50 1.50 0.91 +0.10 34 6 187 0
29JUN26 300.00 P 0.00 0.00 0.00 1.10 +0.11 34 0 263 0
29JUN26 310.00 P 0.00 0.00 0.00 1.60 +0.19 33 0 744 0
29JUN26 320.00 P 2.71 2.71 2.71 2.28 +0.31 32 30 830 0
29JUN26 330.00 P 3.36 3.49 3.36 3.16 +0.39 31 91 2,882 +90
29JUN26 340.00 P 4.53 4.53 4.53 4.33 +0.51 31 50 2,494 +50
29JUN26 350.00 P 5.76 5.80 5.76 5.91 +0.95 30 130 9,389 +65
29JUN26 360.00 P 7.46 8.20 7.46 7.79 +1.24 29 96 12,544 +51
29JUN26 370.00 P 10.11 10.68 9.87 10.11 +1.53 28 165 4,538 +50
29JUN26 380.00 P 12.77 13.70 12.77 12.89 +1.69 27 51 3,945 +1
29JUN26 390.00 P 15.20 17.45 15.20 16.59 +1.89 26 1,082 4,503 +1,029
29JUN26 400.00 P 21.20 22.40 21.20 21.25 +2.71 25 31 4,869 -1
29JUN26 410.00 P 0.00 0.00 0.00 27.17 +3.01 26 0 1,415 0
29JUN26 420.00 P 0.00 0.00 0.00 33.55 +3.10 25 0 5,604 0
29JUN26 430.00 P 0.00 0.00 0.00 40.78 +3.42 25 0 1,323 0
29JUN26 440.00 P 0.00 0.00 0.00 48.61 +3.65 25 0 748 0
29JUN26 450.00 P 0.00 0.00 0.00 56.95 +3.84 25 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 65.77 +4.03 25 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 75.04 +4.27 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 85.68 +5.55 30 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 95.11 +5.08 31 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 105.05 +5.45 32 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 114.74 +4.97 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 125.06 +5.22 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 135.05 +5.21 39 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 144.74 +4.90 39 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 155.08 +5.23 43 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 165.04 +5.22 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 175.03 +5.27 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 185.03 +5.15 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 194.72 +5.12 48 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 204.00 +4.40 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 1.14 +0.36 35 0 4 0
30JUL26 285.00 P 1.83 1.83 1.83 1.33 +0.40 35 30 30 +30
30JUL26 290.00 P 2.06 2.06 2.06 1.58 +0.46 35 30 32 +30
30JUL26 295.00 P 0.00 0.00 0.00 1.92 +0.57 34 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 2.20 +0.56 34 0 62 0
30JUL26 310.00 P 0.00 0.00 0.00 3.01 +0.76 33 0 124 0
30JUL26 320.00 P 3.95 3.95 3.95 3.99 +0.89 32 30 121 +30
30JUL26 330.00 P 5.01 5.01 5.01 5.16 +0.95 32 3 65 +3
30JUL26 340.00 P 0.00 0.00 0.00 6.53 +0.96 31 0 1 0
30JUL26 350.00 P 7.38 8.59 7.38 8.21 +0.98 30 81 203 +69
30JUL26 360.00 P 10.01 10.53 10.01 10.35 +1.41 29 31 63 +1
30JUL26 370.00 P 12.72 13.19 12.72 12.99 +1.48 28 75 79 +45
30JUL26 380.00 P 15.95 16.20 15.95 16.03 +1.59 27 66 163 +46
30JUL26 390.00 P 19.18 20.74 19.18 19.89 +1.89 26 110 190 +100
30JUL26 400.00 P 24.88 24.88 24.40 24.57 +2.31 26 31 120 +31
30JUL26 410.00 P 0.00 0.00 0.00 30.38 +2.87 26 0 230 0
30JUL26 420.00 P 0.00 0.00 0.00 36.88 +3.25 26 0 70 0
30JUL26 430.00 P 0.00 0.00 0.00 43.70 +3.69 26 0 30 0
30JUL26 440.00 P 0.00 0.00 0.00 51.01 +3.47 26 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 58.98 +3.65 26 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 67.51 +3.75 26 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 76.32 +5.08 26 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 85.68 +5.55 27 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 95.79 +5.26 29 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 105.05 +5.03 29 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 114.74 +4.97 30 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 125.06 - 33 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 2.26 +0.97 32 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 2.64 +1.06 32 0 32 0
29SEP26 290.00 P 4.00 4.00 4.00 3.18 +1.28 32 1 369 +1
29SEP26 295.00 P 0.00 0.00 0.00 3.64 +1.34 32 0 225 0
29SEP26 300.00 P 0.00 0.00 0.00 4.19 +1.40 32 0 720 0
29SEP26 310.00 P 0.00 0.00 0.00 5.48 +1.65 31 0 618 0
29SEP26 320.00 P 0.00 0.00 0.00 7.09 +1.91 31 0 4,293 0
29SEP26 330.00 P 8.63 8.69 8.63 8.92 +1.98 30 363 1,517 +127
29SEP26 340.00 P 10.60 10.60 10.53 11.10 +2.08 30 180 2,124 +180
29SEP26 350.00 P 13.30 13.30 13.30 13.46 +2.03 29 1 3,627 +1
29SEP26 360.00 P 15.68 16.31 15.65 16.29 +1.80 29 475 3,120 +409
29SEP26 370.00 P 19.64 19.64 19.64 19.29 +1.99 28 30 4,482 0
29SEP26 380.00 P 26.29 26.29 22.00 23.09 +2.31 27 278 1,936 +79
29SEP26 390.00 P 27.38 28.34 27.38 27.61 +2.22 27 60 1,959 +60
29SEP26 400.00 P 0.00 0.00 0.00 32.79 +3.21 27 0 2,880 0
29SEP26 410.00 P 0.00 0.00 0.00 38.40 +2.90 26 0 2,033 0
29SEP26 420.00 P 43.80 43.80 43.80 43.88 +3.02 25 2 3,652 +2
29SEP26 430.00 P 0.00 0.00 0.00 51.71 +3.41 26 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 59.34 +4.21 27 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 66.13 +3.46 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 74.93 +4.15 27 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 83.56 +6.15 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 92.19 +6.15 28 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 101.04 +6.57 28 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 110.09 +7.46 28 0 536 0
29SEP26 510.00 P 0.00 0.00 0.00 119.32 +6.84 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 128.37 +4.91 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 138.37 +5.54 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 146.86 +6.39 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 156.51 +5.33 28 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 167.07 +5.40 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 176.79 +5.43 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 186.54 +6.44 33 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 196.46 +6.61 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.67 +6.04 33 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.47 +0.52 29 0 175 0
30DEC26 285.00 P 0.00 0.00 0.00 3.97 +0.62 29 0 30 0
30DEC26 290.00 P 6.50 6.50 6.50 4.77 +0.93 29 1 305 +1
30DEC26 295.00 P 0.00 0.00 0.00 5.49 +0.89 29 0 356 0
30DEC26 300.00 P 7.49 7.70 7.49 6.21 +0.91 29 55 468 +50
30DEC26 310.00 P 0.00 0.00 0.00 8.07 +1.21 29 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 10.14 +1.38 29 0 826 0
30DEC26 330.00 P 13.16 13.16 13.16 12.68 +1.63 29 3 968 +3
30DEC26 340.00 P 0.00 0.00 0.00 15.45 +1.90 29 0 742 0
30DEC26 350.00 P 17.77 18.40 17.77 18.26 +1.86 28 9 847 -1
30DEC26 360.00 P 20.57 21.03 20.57 21.44 +2.10 28 90 650 +39
30DEC26 370.00 P 25.33 25.33 25.33 25.04 +2.02 28 45 1,467 +45
30DEC26 380.00 P 27.70 29.40 27.70 29.46 +2.57 27 249 1,649 +188
30DEC26 390.00 P 32.55 34.00 32.55 34.01 +2.99 27 70 1,538 +70
30DEC26 400.00 P 0.00 0.00 0.00 39.49 +3.58 27 0 1,659 0
30DEC26 410.00 P 43.23 43.23 43.23 44.77 +3.31 27 30 2,336 -7
30DEC26 420.00 P 0.00 0.00 0.00 50.94 +3.93 27 0 2,274 0
30DEC26 430.00 P 0.00 0.00 0.00 57.41 +3.12 27 0 1,054 0
30DEC26 440.00 P 0.00 0.00 0.00 64.16 +3.12 26 0 1,057 0
30DEC26 450.00 P 71.12 71.12 71.12 71.12 +3.22 26 30 845 +30
30DEC26 460.00 P 74.33 74.33 74.33 79.90 +5.78 27 2 270 0
30DEC26 470.00 P 86.55 86.55 86.55 87.75 +5.86 27 30 80 +29
30DEC26 480.00 P 0.00 0.00 0.00 96.13 +5.25 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 104.60 +5.43 28 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 113.24 +6.44 28 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 122.07 +5.68 28 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 129.69 +3.99 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 140.18 +6.14 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 149.06 +5.06 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 158.24 +5.07 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 167.61 +5.08 28 0 0 0
30MAR27 280.00 P 8.00 8.00 8.00 6.76 +2.30 31 5 13 +5
30MAR27 285.00 P 0.00 0.00 0.00 7.24 +2.21 31 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 8.13 +2.22 31 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 9.31 +2.67 31 0 25 0
30MAR27 300.00 P 11.00 11.03 10.74 10.25 +2.71 31 27 160 +27
30MAR27 310.00 P 0.00 0.00 0.00 12.41 +2.90 30 0 28 0
30MAR27 320.00 P 0.00 0.00 0.00 14.85 +3.03 30 0 68 0
30MAR27 330.00 P 17.47 17.47 17.47 17.43 +3.03 30 2 77 0
30MAR27 340.00 P 19.65 19.65 19.65 20.23 +2.76 29 1 32 0
30MAR27 350.00 P 0.00 0.00 0.00 23.39 +2.65 29 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 26.91 +2.32 29 0 130 0
30MAR27 370.00 P 31.44 31.44 31.44 31.55 +2.92 29 45 497 0
30MAR27 380.00 P 34.80 34.80 34.80 34.98 +1.74 28 20 615 0
30MAR27 390.00 P 0.00 0.00 0.00 40.66 +3.38 28 0 448 0
30MAR27 400.00 P 0.00 0.00 0.00 45.03 +3.84 28 0 873 0
30MAR27 410.00 P 50.91 50.91 50.91 50.60 +3.00 28 40 976 +40
30MAR27 420.00 P 57.22 57.22 57.22 56.51 +3.69 27 1 6 +1
30MAR27 430.00 P 0.00 0.00 0.00 62.95 +3.15 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 69.76 +3.16 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 76.84 +3.34 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 84.97 +4.26 28 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 92.61 +4.54 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.79 +3.95 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 107.81 +4.12 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 116.15 +4.22 28 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 125.11 +6.21 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 133.18 +4.44 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 142.81 +6.34 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 150.86 +4.06 28 0 0 0
TOTAL PUT 14,844 196,781 +4,408
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$ 27.94
29APR26 19.00 C 0.00 0.00 0.00 8.94 0.00 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.44 0.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.94 0.00 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.00 +0.03 21 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 2.06 +0.05 21 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 1.23 +0.02 20 0 230 0
29APR26 28.00 C 0.58 0.58 0.58 0.63 -0.01 20 1 271 -1
29APR26 29.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 161 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 0.02 0.02 0.02 0.01 0.00 27 3 30 -2
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.97 +0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.47 +0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.98 +0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.03 +0.03 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.07 +0.02 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.19 +0.03 21 0 45 0
28MAY26 27.00 C 1.42 1.46 1.42 1.46 +0.06 21 30 352 +30
28MAY26 28.00 C 0.00 0.00 0.00 0.85 +0.03 20 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.44 0.00 20 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 0.21 0.00 20 0 281 0
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 29 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.96 +0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.46 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.97 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.47 -0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.97 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.00 +0.01 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.02 +0.01 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.04 +0.03 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 +0.03 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.25 +0.04 21 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.50 +0.03 20 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.95 +0.01 20 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 +0.01 21 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 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 8.97 -0.02 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.01 +0.04 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.03 +0.04 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.02 -0.02 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.05 +0.02 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.14 +0.01 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.35 +0.04 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.67 +0.05 21 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 10.47 -0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.97 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.48 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.01 +0.03 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.03 +0.01 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.01 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.20 +0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.40 +0.02 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.71 +0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.07 +0.01 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.61 +0.01 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 0.00 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 0.00 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 0.00 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.01 +0.02 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.06 +0.02 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.18 +0.05 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.37 +0.02 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.66 +0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.04 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.43 +0.01 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.98 +0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.28 +0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.49 0.00 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.04 +0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.12 +0.02 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.36 +0.12 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.63 -0.02 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.98 -0.02 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.38 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 -0.03 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.33 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.94 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.02 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
TOTAL CALL 34 4,013 +27
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 213 0
29APR26 28.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 311 0
29APR26 29.00 P 0.00 0.00 0.00 1.29 -0.09 21 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.12 -0.05 21 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.10 -0.06 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.10 -0.06 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.10 -0.06 52 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.10 -0.06 57 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.10 -0.06 61 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.10 -0.06 65 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 36 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 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.41 -0.01 21 0 131 0
28MAY26 27.00 P 0.00 0.00 0.00 0.80 -0.02 21 0 198 0
28MAY26 28.00 P 0.00 0.00 0.00 1.38 -0.02 22 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.05 -0.09 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.89 -0.03 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.81 -0.03 21 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.77 -0.08 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.82 -0.02 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.81 -0.01 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.80 -0.01 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.79 -0.01 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.78 -0.01 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.78 -0.01 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.77 -0.01 45 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 42 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 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 0.00 21 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 0.00 21 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 0.00 21 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 -0.01 22 0 36 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 -0.02 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.26 -0.05 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.02 -0.02 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.89 -0.02 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.82 -0.05 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.83 -0.01 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.81 -0.01 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.80 -0.01 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.79 -0.01 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.78 -0.01 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.78 -0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.77 -0.01 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.21 -0.03 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.74 -0.05 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.41 -0.04 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.13 -0.04 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.97 -0.04 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.87 -0.03 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.84 -0.01 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.82 -0.01 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.80 -0.02 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.79 -0.07 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.78 -0.07 30 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 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 0.00 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 0.00 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 0.00 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 -0.01 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.01 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.83 -0.09 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 -0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 -0.02 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 -0.02 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 -0.02 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.10 -0.03 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.07 -0.02 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.05 -0.03 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 -0.03 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.06 -0.03 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.08 -0.03 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 0.00 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 0.00 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 +0.01 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.01 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 +0.01 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +0.01 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 0.00 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.48 +0.01 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 0.00 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.19 -0.01 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 -0.01 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.09 -0.02 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.02 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.08 -0.02 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.09 -0.02 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 20.00 P 0.37 0.37 0.37 0.19 0.00 23 2 2 +2
30MAR27 21.00 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 -0.01 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.20 -0.01 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 -0.01 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.01 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.93 -0.01 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.65 -0.01 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.58 -0.01 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.41 -0.02 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 -0.02 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.21 -0.02 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.15 -0.02 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.12 -0.02 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.11 -0.02 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.11 -0.02 32 0 0 0
TOTAL PUT 2 3,241 +2
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$ 130.00
02APR26 90.00 C 0.00 0.00 0.00 40.00 -0.31 0 0 0 -75
02APR26 92.50 C 0.00 0.00 0.00 37.50 -0.31 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 35.00 -0.31 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 32.50 -0.31 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 30.00 -0.31 0 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 27.50 -0.31 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 25.00 -0.31 0 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 22.50 -0.31 0 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 20.00 -0.31 0 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 17.50 -0.42 0 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 15.00 -0.32 0 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 12.50 -0.34 0 0 0 -30
02APR26 120.00 C 0.00 0.00 0.00 10.00 -0.38 0 0 0 -86
02APR26 122.50 C 6.00 6.00 6.00 7.50 -0.40 0 5 0 -212
02APR26 125.00 C 5.00 5.00 3.40 5.00 -0.53 0 124 0 -300
02APR26 127.50 C 3.80 3.80 1.11 2.50 -0.70 0 157 0 -370
02APR26 130.00 C 0.67 0.67 0.05 0.00 -1.39 0 294 403 -174
02APR26 132.50 C 0.04 0.04 0.03 0.00 -0.54 0 93 207 -56
02APR26 135.00 C 0.03 0.03 0.03 0.00 -0.19 0 6 160 0
02APR26 137.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 230 0
02APR26 140.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 42 0
02APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02APR26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
10APR26 92.50 C 0.00 0.00 0.00 37.55 -0.31 71 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 35.05 -0.31 62 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 32.55 -0.31 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 30.05 -0.31 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 27.55 -0.32 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 25.06 -0.31 50 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 22.56 -0.31 44 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 20.07 -0.30 44 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 17.59 -0.33 43 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 15.12 -0.28 41 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 12.70 -0.24 40 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 10.33 -0.21 39 0 0 0
10APR26 122.50 C 0.00 0.00 0.00 8.31 +0.28 42 0 3 0
10APR26 125.00 C 4.50 4.72 4.50 5.94 0.00 35 17 79 +5
10APR26 127.50 C 3.52 3.52 2.77 4.02 -0.13 33 143 257 +88
10APR26 130.00 C 2.36 2.49 1.55 2.62 -0.06 33 505 655 +119
10APR26 132.50 C 1.15 1.48 0.87 1.54 -0.20 33 665 336 +211
10APR26 135.00 C 0.42 0.84 0.42 0.87 -0.22 33 251 330 +226
10APR26 137.50 C 0.25 0.26 0.25 0.45 -0.23 33 37 260 +4
10APR26 140.00 C 0.00 0.00 0.00 0.22 -0.20 34 0 373 0
10APR26 142.50 C 0.00 0.00 0.00 0.11 -0.15 34 0 37 0
10APR26 145.00 C 0.00 0.00 0.00 0.05 -0.11 35 0 48 0
10APR26 147.50 C 0.03 0.03 0.03 0.02 -0.08 35 150 154 +150
10APR26 150.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
10APR26 157.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
10APR26 160.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 40.17 -0.31 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.68 -0.31 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.05 -0.44 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.58 -0.42 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.09 -0.27 0 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 27.81 -0.58 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 25.38 -0.12 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 22.98 0.00 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 20.61 -0.14 41 0 25 0
29APR26 112.50 C 0.00 0.00 0.00 18.30 -0.11 41 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 16.20 +0.07 42 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 14.00 +0.09 40 0 160 0
29APR26 120.00 C 0.00 0.00 0.00 11.73 +0.01 37 0 312 0
29APR26 122.50 C 0.00 0.00 0.00 9.88 -0.01 37 0 1,245 0
29APR26 125.00 C 8.70 8.70 6.90 8.05 +0.10 36 668 2,485 +547
29APR26 127.50 C 7.00 7.00 5.38 6.39 -0.01 35 233 1,874 +133
29APR26 130.00 C 5.19 5.19 4.05 5.01 -0.14 34 616 2,297 +188
29APR26 132.50 C 4.15 4.15 3.12 3.74 -0.21 33 242 2,862 -26
29APR26 135.00 C 2.98 2.98 2.35 2.87 -0.17 34 90 1,802 +11
29APR26 137.50 C 1.80 2.10 1.72 2.10 -0.19 33 76 1,296 +12
29APR26 140.00 C 1.84 1.84 1.26 1.53 -0.17 33 361 3,579 -65
29APR26 142.50 C 1.12 1.12 0.95 1.05 -0.27 33 5 741 0
29APR26 145.00 C 0.82 0.82 0.68 0.70 -0.25 33 119 1,429 +20
29APR26 147.50 C 0.51 0.61 0.50 0.45 -0.22 32 123 1,370 +39
29APR26 150.00 C 0.40 0.42 0.36 0.28 -0.19 32 78 1,076 +57
29APR26 152.50 C 0.30 0.30 0.30 0.17 -0.15 32 2 1,116 0
29APR26 155.00 C 0.21 0.21 0.20 0.10 -0.12 31 108 977 +70
29APR26 157.50 C 0.16 0.16 0.16 0.06 -0.09 31 1 465 0
29APR26 160.00 C 0.11 0.11 0.11 0.03 -0.07 31 138 567 -38
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.05 31 0 1,564 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 40.25 -1.39 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.78 -0.99 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.33 -1.27 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.69 -1.38 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.31 -1.25 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.20 -0.59 42 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.59 -0.27 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.98 -0.75 31 0 7 0
28MAY26 110.00 C 19.88 19.90 19.88 21.55 +0.77 42 80 86 +30
28MAY26 112.50 C 0.00 0.00 0.00 19.35 +0.45 40 0 0 0
28MAY26 115.00 C 17.80 17.80 15.80 16.87 -0.10 36 76 295 -50
28MAY26 117.50 C 0.00 0.00 0.00 14.85 +0.28 36 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 13.00 +0.08 35 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 11.35 +0.01 36 0 717 0
28MAY26 125.00 C 0.00 0.00 0.00 9.61 +0.19 34 0 2,436 0
28MAY26 127.50 C 7.00 7.00 7.00 8.08 +0.18 34 24 919 +4
28MAY26 130.00 C 5.88 5.96 5.88 6.73 +0.07 33 2,631 3,642 +2,517
28MAY26 132.50 C 4.98 5.10 4.82 5.56 +0.09 33 172 1,616 -79
28MAY26 135.00 C 3.98 4.52 3.98 4.56 -0.04 33 92 1,773 -42
28MAY26 137.50 C 3.33 3.33 3.24 3.73 -0.05 33 134 991 +100
28MAY26 140.00 C 2.72 3.02 2.60 3.03 -0.03 33 427 1,937 +361
28MAY26 142.50 C 2.20 2.38 2.12 2.44 -0.12 33 569 4,295 +342
28MAY26 145.00 C 1.86 1.94 1.75 1.92 -0.19 33 2,620 3,836 +1,761
28MAY26 147.50 C 1.49 1.52 1.44 1.48 -0.22 32 1,646 7,386 +1,604
28MAY26 150.00 C 1.28 1.28 1.20 1.13 -0.23 32 14 1,283 +4
28MAY26 152.50 C 0.00 0.00 0.00 0.86 -0.23 32 0 496 0
28MAY26 155.00 C 0.00 0.00 0.00 0.64 -0.23 32 0 457 0
28MAY26 157.50 C 0.00 0.00 0.00 0.47 -0.21 32 0 358 0
28MAY26 160.00 C 0.60 0.60 0.60 0.35 -0.18 32 6 402 -6
28MAY26 162.50 C 0.00 0.00 0.00 0.25 -0.17 31 0 359 0
28MAY26 165.00 C 0.00 0.00 0.00 0.17 -0.15 31 0 175 0
28MAY26 167.50 C 0.00 0.00 0.00 0.13 -0.13 31 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 235 0
28MAY26 172.50 C 0.00 0.00 0.00 0.06 -0.09 31 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.08 31 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.06 31 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 70.14 -0.31 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.64 -0.32 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.15 -0.32 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.65 -0.32 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.16 -0.14 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.67 -0.16 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.17 -0.32 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 52.68 -0.32 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.19 -0.32 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.71 -0.49 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.23 -0.17 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.76 -0.53 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.30 -1.34 39 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 37.86 -0.91 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.33 -1.27 35 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 32.69 -1.38 0 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 30.41 -1.15 32 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 28.20 -0.82 34 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 25.93 -0.49 34 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 23.74 -0.47 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.75 -0.56 35 0 166 0
29JUN26 112.50 C 0.00 0.00 0.00 19.66 -0.32 34 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 17.69 -0.56 34 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 15.77 -0.02 33 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 13.98 -0.03 33 0 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 12.25 -0.07 32 0 257 0
29JUN26 125.00 C 9.65 10.65 9.65 10.67 +0.13 32 87 7,017 0
29JUN26 127.50 C 8.48 8.48 8.27 9.20 +0.14 31 130 664 -79
29JUN26 130.00 C 7.26 7.26 7.07 7.87 +0.08 31 74 3,472 +42
29JUN26 132.50 C 6.10 6.41 6.05 6.59 -0.06 30 130 1,604 -62
29JUN26 135.00 C 5.05 5.19 4.97 5.64 +0.02 30 269 4,150 -4
29JUN26 137.50 C 4.21 4.21 4.21 4.74 -0.05 30 12 1,411 +12
29JUN26 140.00 C 3.62 3.62 3.62 3.97 -0.08 30 62 1,706 0
29JUN26 142.50 C 2.97 2.99 2.90 3.26 -0.18 30 300 903 +48
29JUN26 145.00 C 2.52 2.77 2.42 2.61 -0.26 29 363 1,084 +196
29JUN26 147.50 C 2.03 2.22 2.03 2.10 -0.25 29 40 1,815 -20
29JUN26 150.00 C 1.93 1.93 1.77 1.65 -0.23 29 103 671 0
29JUN26 152.50 C 1.49 1.49 1.49 1.28 -0.26 28 30 1,350 0
29JUN26 155.00 C 1.25 1.25 1.25 0.99 -0.22 28 1 423 -1
29JUN26 157.50 C 1.10 1.10 1.04 0.74 -0.23 28 51 3,153 0
29JUN26 160.00 C 0.00 0.00 0.00 0.55 -0.21 27 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.41 -0.17 27 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 -0.17 27 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 -0.13 27 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 -0.11 26 0 244 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.09 26 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.08 26 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 618 0
30JUL26 92.50 C 0.00 0.00 0.00 37.86 -0.91 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.33 -1.27 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.74 -1.33 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.83 -0.73 33 0 0 0
30JUL26 102.50 C 30.15 30.15 30.15 28.65 -0.94 33 30 30 +30
30JUL26 105.00 C 0.00 0.00 0.00 26.51 -0.26 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.36 -0.13 33 0 0 0
30JUL26 110.00 C 23.57 23.57 23.57 22.81 -0.12 35 30 30 +30
30JUL26 112.50 C 0.00 0.00 0.00 20.44 +0.14 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.50 +0.01 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 16.68 +0.15 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.89 +0.08 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.36 +0.18 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 11.76 +0.20 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 10.26 +0.05 30 0 0 0
30JUL26 130.00 C 8.91 8.91 8.91 8.91 +0.10 30 30 30 +30
30JUL26 132.50 C 7.30 7.71 7.30 7.71 -0.01 29 60 64 +60
30JUL26 135.00 C 6.00 6.00 6.00 6.68 +0.07 29 12 14 +10
30JUL26 137.50 C 5.30 5.30 5.30 5.72 +0.02 29 5 201 +5
30JUL26 140.00 C 4.61 4.61 4.38 4.92 +0.01 29 55 402 +16
30JUL26 142.50 C 0.00 0.00 0.00 4.18 -0.21 29 0 175 0
30JUL26 145.00 C 0.00 0.00 0.00 3.53 -0.15 29 0 240 0
30JUL26 147.50 C 2.79 2.81 2.79 2.91 -0.25 28 130 214 +130
30JUL26 150.00 C 2.56 2.56 2.39 2.42 -0.26 28 50 80 +50
30JUL26 152.50 C 2.04 2.04 2.04 1.97 -0.24 28 30 60 0
30JUL26 155.00 C 0.00 0.00 0.00 1.60 -0.26 28 0 30 0
30JUL26 157.50 C 1.50 1.50 1.50 1.29 -0.23 28 2 2 +2
30JUL26 160.00 C 0.00 0.00 0.00 1.02 -0.24 27 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 0.81 -0.21 27 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.63 -0.21 27 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.49 -0.18 27 0 6 0
30JUL26 170.00 C 0.00 0.00 0.00 0.37 -0.18 26 0 0 0
30JUL26 172.50 C 0.69 0.69 0.69 0.29 -0.14 26 6 6 +6
30JUL26 175.00 C 0.00 0.00 0.00 0.21 -0.14 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.17 -0.25 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.68 -0.15 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.20 -0.29 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.73 -0.27 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.28 -0.31 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.85 -0.35 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.23 -1.00 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.76 -0.59 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.47 -1.17 28 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 38.08 -0.77 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.82 -0.78 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.58 -0.50 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.41 -0.80 29 0 189 0
29SEP26 102.50 C 0.00 0.00 0.00 29.27 -0.41 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.15 -0.38 29 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 25.08 -0.38 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 24.19 -0.13 33 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 21.15 -0.23 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 20.22 +0.67 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 18.06 -0.19 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 16.41 -0.57 29 0 1,272 0
29SEP26 122.50 C 0.00 0.00 0.00 14.79 +0.26 29 0 566 0
29SEP26 125.00 C 12.17 12.17 12.17 13.06 +0.02 28 3 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 11.78 +0.09 28 0 398 0
29SEP26 130.00 C 0.00 0.00 0.00 10.45 +0.07 28 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 9.30 +0.08 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 8.22 +0.05 27 0 1,280 0
29SEP26 137.50 C 0.00 0.00 0.00 7.20 -0.08 27 0 1,039 0
29SEP26 140.00 C 0.00 0.00 0.00 6.27 -0.12 27 0 8,251 0
29SEP26 142.50 C 5.36 5.36 5.36 5.53 -0.15 27 10 202 +10
29SEP26 145.00 C 4.72 4.72 4.71 4.74 -0.22 27 20 1,913 +10
29SEP26 147.50 C 0.00 0.00 0.00 4.25 -0.12 27 0 782 0
29SEP26 150.00 C 3.43 3.43 3.43 3.73 -0.08 27 100 541 0
29SEP26 152.50 C 0.00 0.00 0.00 3.21 -0.11 27 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.72 -0.21 27 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 2.30 -0.21 27 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.93 -0.29 26 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 1.60 -0.37 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 1.34 -0.34 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 1.09 -0.37 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.90 -0.33 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.72 -0.35 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.59 -0.31 25 0 41 0
29SEP26 177.50 C 0.87 0.87 0.87 0.46 -0.30 25 60 213 +60
30DEC26 80.00 C 0.00 0.00 0.00 50.28 -0.42 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 47.93 -0.48 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.83 -0.40 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.28 -0.39 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.16 -0.48 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.10 -0.22 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.77 -0.82 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.52 -0.84 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.59 -0.24 27 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 30.42 -0.49 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 28.49 -0.24 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 26.65 -0.01 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 24.80 -0.37 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 23.08 +0.09 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.38 +0.17 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 20.34 +0.80 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 18.76 +0.71 28 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 17.18 +0.10 28 0 673 0
30DEC26 125.00 C 14.21 14.21 14.04 16.01 +0.34 29 101 417 +100
30DEC26 127.50 C 12.93 13.66 12.76 13.91 0.00 27 150 244 +150
30DEC26 130.00 C 12.62 12.62 12.62 12.62 -0.03 26 1 1,812 -1
30DEC26 132.50 C 0.00 0.00 0.00 11.43 -0.10 26 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 10.40 -0.04 26 0 954 0
30DEC26 137.50 C 9.36 9.36 9.36 9.53 +0.04 26 1 580 -1
30DEC26 140.00 C 7.75 7.75 7.75 8.69 +0.10 27 1 538 0
30DEC26 142.50 C 0.00 0.00 0.00 7.87 +0.16 27 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 7.21 +0.23 27 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 6.54 +0.29 27 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 5.91 +0.31 27 0 217 0
30DEC26 152.50 C 0.00 0.00 0.00 5.40 +0.38 27 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 4.89 +0.43 27 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 4.40 +0.42 27 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.02 +0.48 27 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 3.63 +0.44 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 3.25 +0.40 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.97 +0.45 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.69 +0.51 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.42 +0.48 28 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 2.18 +0.48 28 0 37 0
30DEC26 177.50 C 1.67 1.67 1.67 1.99 +0.53 28 2 86 -2
30MAR27 90.00 C 0.00 0.00 0.00 42.85 +0.18 30 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 39.82 -0.68 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 37.76 -0.44 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.67 -0.45 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.83 -0.37 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 31.65 -0.62 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.72 -0.34 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 27.95 -0.33 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 26.27 -0.29 26 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 24.66 -0.28 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.05 -0.27 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.60 -0.23 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 20.79 +0.41 28 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 18.76 -0.18 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.05 +0.02 28 0 1,093 0
30MAR27 127.50 C 0.00 0.00 0.00 16.25 -0.15 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 15.05 -0.11 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 13.98 -0.10 27 0 60 0
30MAR27 135.00 C 11.28 11.28 11.28 13.00 -0.07 27 13 545 +13
30MAR27 137.50 C 0.00 0.00 0.00 12.07 -0.03 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 11.26 -0.02 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 10.46 +0.01 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.67 +0.04 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 9.03 +0.06 28 0 58 0
30MAR27 150.00 C 6.70 6.70 6.60 8.40 +0.08 28 34 395 +34
30MAR27 152.50 C 0.00 0.00 0.00 7.77 +0.11 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 7.21 +0.11 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 6.73 +0.14 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.25 +0.16 28 0 71 0
30MAR27 162.50 C 0.00 0.00 0.00 5.76 +0.17 29 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 5.36 +0.17 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.00 +0.03 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.65 +0.07 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.43 +0.23 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.10 +0.20 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.84 +0.22 30 0 25 0
TOTAL CALL 16,386 151,986 +7,868
02APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
02APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
02APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
02APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
02APR26 115.00 P 0.01 0.01 0.01 0.00 -0.02 0 100 483 0
02APR26 117.50 P 0.02 0.02 0.02 0.00 -0.03 0 3 328 -3
02APR26 120.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,198 0
02APR26 122.50 P 0.03 0.04 0.01 0.00 -0.10 0 204 1,335 +54
02APR26 125.00 P 0.05 0.13 0.05 0.00 -0.21 0 627 392 -61
02APR26 127.50 P 0.23 0.43 0.01 0.00 -0.48 0 797 601 -27
02APR26 130.00 P 0.50 1.79 0.38 0.00 -1.16 0 90 74 +30
02APR26 132.50 P 0.00 0.00 0.00 2.50 -0.33 0 0 0 -2
02APR26 135.00 P 0.00 0.00 0.00 5.00 -0.03 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 7.50 +0.15 0 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 10.00 +0.18 0 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 12.50 -0.07 0 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 15.00 +0.01 0 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 17.50 +0.18 0 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 20.00 -0.12 0 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 22.50 -0.34 0 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 25.00 +0.09 0 0 0 -27
02APR26 157.50 P 0.00 0.00 0.00 27.50 - 0 0 0 -
02APR26 160.00 P 0.00 0.00 0.00 30.00 - 0 0 0 -
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
10APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
10APR26 110.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 36 0
10APR26 112.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 108 0
10APR26 115.00 P 0.12 0.12 0.12 0.07 +0.04 42 80 376 +79
10APR26 117.50 P 0.22 0.26 0.19 0.14 +0.07 40 139 320 +139
10APR26 120.00 P 0.36 0.41 0.34 0.27 +0.11 39 147 647 +101
10APR26 122.50 P 0.62 0.76 0.61 0.53 +0.16 38 123 244 +90
10APR26 125.00 P 0.75 1.23 0.75 0.95 +0.18 36 1,309 1,172 +581
10APR26 127.50 P 1.71 2.10 1.56 1.59 +0.15 35 1,704 1,277 +594
10APR26 130.00 P 1.99 2.98 1.99 2.56 +0.10 33 288 224 +170
10APR26 132.50 P 0.00 0.00 0.00 4.15 +0.11 35 0 10 0
10APR26 135.00 P 0.00 0.00 0.00 6.01 +0.08 36 0 30 0
10APR26 137.50 P 0.00 0.00 0.00 7.92 -0.15 34 0 0 0
10APR26 140.00 P 0.00 0.00 0.00 10.18 +0.11 34 0 0 0
10APR26 142.50 P 0.00 0.00 0.00 12.56 -0.01 34 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 15.01 +0.02 34 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 17.50 +0.15 0 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 20.60 +0.28 72 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 23.18 +0.30 81 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 25.75 +0.68 89 0 0 0
10APR26 157.50 P 0.00 0.00 0.00 27.80 - 78 0 0 -
10APR26 160.00 P 0.00 0.00 0.00 30.90 - 105 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 307 0
29APR26 92.50 P 0.12 0.12 0.12 0.02 +0.01 48 20 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 442 0
29APR26 97.50 P 0.14 0.14 0.13 0.06 +0.04 47 200 720 +160
29APR26 100.00 P 0.25 0.25 0.21 0.09 +0.06 46 207 1,371 +203
29APR26 102.50 P 0.00 0.00 0.00 0.13 +0.08 44 0 1,696 0
29APR26 105.00 P 0.36 0.40 0.36 0.20 +0.12 44 23 1,252 -7
29APR26 107.50 P 0.52 0.53 0.52 0.29 +0.15 43 16 1,158 +16
29APR26 110.00 P 0.60 0.68 0.60 0.43 +0.19 42 58 1,435 +20
29APR26 112.50 P 0.76 0.76 0.76 0.63 +0.24 41 3 1,701 -3
29APR26 115.00 P 1.10 1.15 1.01 0.88 +0.26 40 58 1,599 -21
29APR26 117.50 P 1.44 1.52 1.41 1.22 +0.28 39 1,096 2,491 -640
29APR26 120.00 P 1.80 2.00 1.73 1.67 +0.29 38 581 3,744 +101
29APR26 122.50 P 2.27 2.65 2.22 2.21 +0.24 37 342 2,179 -26
29APR26 125.00 P 2.90 3.38 2.87 2.87 +0.15 36 708 2,736 +235
29APR26 127.50 P 3.95 4.37 3.95 3.74 +0.11 35 43 2,513 +3
29APR26 130.00 P 5.10 5.65 4.80 4.80 +0.08 34 52 1,700 +21
29APR26 132.50 P 6.85 6.85 6.49 6.12 +0.07 34 6 2,362 -3
29APR26 135.00 P 7.78 7.81 7.78 7.81 -0.01 35 500 1,020 +490
29APR26 137.50 P 0.00 0.00 0.00 9.30 -0.08 33 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 11.45 -0.08 35 0 606 0
29APR26 142.50 P 0.00 0.00 0.00 13.33 -0.30 33 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 15.57 -0.31 33 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 17.78 +0.21 32 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 20.60 +0.03 41 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 23.22 +0.34 46 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 25.75 +0.65 50 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 27.80 +0.51 45 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 30.90 +0.92 59 0 338 0
29APR26 162.50 P 0.00 0.00 0.00 32.66 +0.18 46 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 35.17 +0.47 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 38.02 +0.82 61 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 40.51 +0.62 63 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 42.67 +0.19 57 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 45.33 +0.36 64 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 48.13 +0.81 74 0 0 0
28MAY26 90.00 P 0.34 0.34 0.34 0.10 +0.06 43 15 477 0
28MAY26 92.50 P 0.00 0.00 0.00 0.14 +0.07 42 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.21 +0.11 42 0 255 0
28MAY26 97.50 P 0.56 0.61 0.56 0.29 +0.13 41 114 722 -30
28MAY26 100.00 P 0.66 0.71 0.66 0.40 +0.17 40 163 613 -39
28MAY26 102.50 P 0.80 0.89 0.80 0.55 +0.20 40 78 413 +78
28MAY26 105.00 P 1.11 1.11 1.11 0.74 +0.24 39 10 435 -10
28MAY26 107.50 P 1.26 1.26 1.26 0.97 +0.26 39 10 1,540 +10
28MAY26 110.00 P 1.60 1.68 1.58 1.29 +0.32 38 35 1,026 +32
28MAY26 112.50 P 1.84 1.84 1.84 1.67 +0.36 38 30 967 +30
28MAY26 115.00 P 2.42 2.42 2.33 2.10 +0.35 37 8 1,602 -3
28MAY26 117.50 P 2.91 3.06 2.91 2.68 +0.39 37 371 1,862 +43
28MAY26 120.00 P 3.42 3.65 3.42 3.30 +0.36 36 80 6,389 -31
28MAY26 122.50 P 4.40 4.50 4.07 3.99 +0.29 35 129 1,275 +95
28MAY26 125.00 P 4.95 5.49 4.95 4.85 +0.21 34 286 4,251 0
28MAY26 127.50 P 6.23 6.58 5.93 5.84 +0.27 34 164 514 +41
28MAY26 130.00 P 7.47 7.85 7.36 7.02 +0.26 33 86 420 -20
28MAY26 132.50 P 0.00 0.00 0.00 8.36 +0.07 33 0 371 0
28MAY26 135.00 P 11.00 11.00 11.00 9.89 +0.33 33 50 680 0
28MAY26 137.50 P 0.00 0.00 0.00 11.46 -0.10 32 0 561 0
28MAY26 140.00 P 12.59 12.59 12.59 13.44 +0.09 33 30 386 0
28MAY26 142.50 P 0.00 0.00 0.00 15.45 +0.35 34 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 17.18 -0.45 32 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 19.31 -0.47 32 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 21.65 -0.29 33 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 24.46 +0.14 38 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 26.72 +1.59 39 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.23 +1.68 41 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 31.47 +1.13 41 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 33.86 +1.38 42 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 36.66 +1.43 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 38.58 +1.26 43 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 41.10 +0.85 45 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 43.64 +1.11 47 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 46.16 +1.19 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.27 +1.63 59 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 0.00 0.00 0.00 0.01 0.00 48 0 652 0
29JUN26 67.50 P 0.14 0.14 0.14 0.01 0.00 45 10 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 644 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 +0.05 41 0 1,416 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 +0.07 40 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.17 +0.08 40 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.24 +0.11 39 0 4,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.33 +0.14 39 0 1,634 0
29JUN26 95.00 P 0.88 0.88 0.84 0.43 +0.16 38 107 3,079 -54
29JUN26 97.50 P 0.00 0.00 0.00 0.58 +0.20 38 0 1,030 0
29JUN26 100.00 P 1.11 1.24 1.11 0.74 +0.21 37 7 5,301 0
29JUN26 102.50 P 1.39 1.47 1.39 0.96 +0.26 37 21 3,569 +10
29JUN26 105.00 P 0.00 0.00 0.00 1.22 +0.28 36 0 765 0
29JUN26 107.50 P 0.00 0.00 0.00 1.54 +0.30 36 0 1,385 0
29JUN26 110.00 P 0.00 0.00 0.00 1.93 +0.35 35 0 4,251 0
29JUN26 112.50 P 0.00 0.00 0.00 2.36 +0.33 35 0 2,632 0
29JUN26 115.00 P 3.30 3.30 3.09 2.92 +0.36 34 4 4,531 -1
29JUN26 117.50 P 3.96 3.96 3.85 3.53 +0.37 34 67 2,461 +2
29JUN26 120.00 P 4.65 4.65 4.65 4.19 +0.28 33 30 2,440 +30
29JUN26 122.50 P 4.94 4.94 4.94 4.94 +0.20 32 1 1,614 +1
29JUN26 125.00 P 6.44 6.44 6.26 5.80 +0.12 32 11 2,325 +1
29JUN26 127.50 P 7.49 7.49 7.27 6.83 +0.11 31 32 1,076 +30
29JUN26 130.00 P 8.72 8.72 8.72 7.98 +0.08 31 5 2,458 0
29JUN26 132.50 P 10.30 10.30 10.30 9.36 +0.11 31 69 482 -39
29JUN26 135.00 P 0.00 0.00 0.00 10.77 +0.07 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 12.27 -0.24 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 14.04 +0.18 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 15.85 +0.16 29 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 17.72 +0.09 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 19.75 -0.03 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 21.83 -0.23 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 24.70 +0.38 33 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 26.98 +0.66 34 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 29.31 +0.53 34 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 31.62 +0.76 35 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 34.02 +0.72 36 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 36.66 +1.29 39 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 38.85 +0.70 38 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 41.70 +1.25 43 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 44.27 +1.42 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 46.76 +1.43 46 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 49.27 +1.41 48 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.54 +0.30 37 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 0.70 +0.36 37 0 100 0
30JUL26 97.50 P 1.41 1.41 1.41 0.88 +0.40 36 1 1 +1
30JUL26 100.00 P 0.00 0.00 0.00 1.10 +0.45 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 1.37 +0.49 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 1.69 +0.54 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.07 +0.57 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.49 +0.56 34 3,000 3,030 +3,000
30JUL26 112.50 P 0.00 0.00 0.00 3.02 +0.61 33 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 3.58 +0.55 33 0 47 0
30JUL26 117.50 P 4.60 4.62 4.58 4.21 +0.50 32 230 291 +230
30JUL26 120.00 P 0.00 0.00 0.00 4.89 +0.39 32 0 13 0
30JUL26 122.50 P 0.00 0.00 0.00 5.66 +0.25 31 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 6.56 +0.29 30 3,000 3,360 +2,800
30JUL26 127.50 P 0.00 0.00 0.00 7.50 +0.02 29 0 240 0
30JUL26 130.00 P 9.60 9.60 9.60 8.71 +0.12 29 1 32 +1
30JUL26 132.50 P 0.00 0.00 0.00 10.10 +0.11 29 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.45 +0.08 29 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.03 -0.11 29 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.73 -0.06 28 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.50 +0.16 28 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.38 +0.16 28 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.91 +0.30 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.01 +0.15 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.17 +0.17 31 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 27.40 +0.26 32 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.69 +0.17 33 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.85 +0.62 32 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.43 +0.82 34 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.86 +0.96 36 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 38.93 +0.69 34 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.70 +1.04 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.27 +1.06 40 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 46.76 +1.09 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 34 0 629 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 0.00 34 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 0.00 34 0 145 0
29SEP26 77.50 P 0.79 0.84 0.79 0.12 +0.01 34 200 136 -133
29SEP26 80.00 P 0.00 0.00 0.00 0.16 0.00 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 160 0
29SEP26 92.50 P 1.54 1.65 1.54 0.71 +0.03 32 92 609 +90
29SEP26 95.00 P 1.80 1.80 1.80 0.90 +0.04 32 80 652 0
29SEP26 97.50 P 2.00 2.20 2.00 1.15 +0.06 32 6 541 -6
29SEP26 100.00 P 0.00 0.00 0.00 1.44 +0.08 31 0 627 0
29SEP26 102.50 P 2.57 2.65 2.57 1.78 +0.09 31 82 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 2.18 +0.12 31 0 2,940 0
29SEP26 107.50 P 3.45 3.45 3.45 2.64 +0.13 31 100 592 +81
29SEP26 110.00 P 3.68 3.68 3.68 3.18 +0.17 31 44 4,884 +44
29SEP26 112.50 P 0.00 0.00 0.00 3.78 +0.19 30 0 3,651 0
29SEP26 115.00 P 4.67 4.67 4.67 4.47 +0.23 30 80 2,033 0
29SEP26 117.50 P 5.92 5.92 5.92 5.24 +0.25 30 1 1,825 +1
29SEP26 120.00 P 6.75 6.75 6.75 6.10 +0.30 30 1 1,270 0
29SEP26 122.50 P 7.67 7.67 7.23 7.05 +0.32 30 2 2,774 -1
29SEP26 125.00 P 0.00 0.00 0.00 8.05 +0.33 29 0 1,749 0
29SEP26 127.50 P 0.00 0.00 0.00 9.10 +0.25 29 0 467 0
29SEP26 130.00 P 11.06 11.06 11.06 10.33 +0.31 29 5 749 0
29SEP26 132.50 P 0.00 0.00 0.00 11.66 +0.31 29 0 1,210 0
29SEP26 135.00 P 0.00 0.00 0.00 13.02 +0.26 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 14.37 -0.08 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 16.00 -0.01 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 17.76 -0.15 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 19.96 +0.21 29 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 21.90 +0.25 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 23.86 +0.17 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 25.94 +0.25 29 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 28.06 +0.10 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 30.26 +0.12 30 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 32.51 +0.09 31 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 34.82 +0.96 31 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 37.17 +1.01 32 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 39.55 +0.74 32 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 42.00 +0.85 34 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 44.35 +1.14 34 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 46.76 +0.89 35 0 202 0
29SEP26 177.50 P 48.62 49.94 48.62 49.27 +1.33 36 229 1,323 +169
30DEC26 80.00 P 1.46 1.46 1.46 0.54 +0.28 33 1 777 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.69 +0.34 33 0 41 0
30DEC26 85.00 P 1.82 1.82 1.82 0.85 +0.39 33 5 144 -5
30DEC26 87.50 P 0.00 0.00 0.00 1.04 +0.45 33 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.52 32 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 1.52 +0.54 32 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 1.85 +0.63 32 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 2.18 +0.66 31 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 2.59 +0.67 31 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.04 +0.70 31 0 140 0
30DEC26 105.00 P 4.34 4.34 4.34 3.52 +0.71 31 2 134 -2
30DEC26 107.50 P 4.87 4.87 4.87 4.10 +0.75 30 2 235 0
30DEC26 110.00 P 5.40 5.40 5.40 4.68 +0.71 30 2 793 0
30DEC26 112.50 P 0.00 0.00 0.00 5.39 +0.75 30 0 2,126 0
30DEC26 115.00 P 0.00 0.00 0.00 6.13 +0.71 30 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 6.93 +0.72 29 0 250 0
30DEC26 120.00 P 8.30 8.30 8.23 7.84 +0.66 29 240 567 +230
30DEC26 122.50 P 8.75 9.37 8.75 8.76 +0.60 29 104 294 +54
30DEC26 125.00 P 9.82 10.41 9.82 9.84 +0.58 29 209 684 +191
30DEC26 127.50 P 0.00 0.00 0.00 10.95 +0.52 28 0 182 0
30DEC26 130.00 P 0.00 0.00 0.00 12.13 +0.47 28 0 1,119 0
30DEC26 132.50 P 0.00 0.00 0.00 13.43 +0.40 28 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 14.86 +0.41 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 16.36 +0.35 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 18.24 +0.61 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 19.97 +0.68 29 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 21.83 +0.73 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 23.71 +0.79 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 25.65 +0.82 29 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 27.62 +0.80 30 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 29.65 +0.82 30 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 31.69 +0.74 30 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 33.80 +0.69 30 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 35.90 +0.61 30 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 38.07 +0.50 30 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 40.32 +0.69 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.52 +0.71 31 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 44.79 +1.11 31 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 46.94 +0.92 31 0 442 0
30DEC26 177.50 P 50.12 50.14 48.91 49.27 +0.57 31 150 755 +110
30MAR27 90.00 P 0.00 0.00 0.00 1.45 +0.07 29 0 26 0
30MAR27 92.50 P 0.00 0.00 0.00 1.79 +0.14 29 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 2.16 +0.16 29 0 55 0
30MAR27 97.50 P 0.00 0.00 0.00 2.58 +0.12 29 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.08 +0.14 29 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 3.59 +0.16 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 4.23 +0.18 29 0 226 0
30MAR27 107.50 P 6.39 6.39 6.39 4.88 +0.20 29 2 153 -2
30MAR27 110.00 P 7.33 7.35 7.33 5.63 +0.24 29 3 348 -1
30MAR27 112.50 P 0.00 0.00 0.00 6.45 +0.26 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 7.27 +0.27 29 0 90 0
30MAR27 117.50 P 0.00 0.00 0.00 8.27 +0.32 29 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 9.28 +0.34 29 0 923 0
30MAR27 122.50 P 0.00 0.00 0.00 10.34 +0.38 29 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 11.54 +0.39 29 0 1,073 0
30MAR27 127.50 P 14.07 14.07 14.07 12.76 +0.42 29 1 110 +1
30MAR27 130.00 P 14.85 15.55 14.85 14.05 +0.45 29 4 526 +4
30MAR27 132.50 P 0.00 0.00 0.00 15.46 +0.47 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 16.97 +0.50 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 18.56 +0.54 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 20.26 +0.56 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 21.98 +0.59 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.73 +0.61 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.62 +0.63 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.52 +0.64 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.44 +0.66 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.45 +0.67 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.51 +0.68 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 35.60 +0.70 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.70 +0.70 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.87 +0.68 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.09 +0.69 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.33 +0.70 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.57 +0.69 33 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.86 +0.66 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.96 +0.43 33 0 5 0
TOTAL PUT 19,426 213,947 +9,301
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$ 7.12
29APR26 4.90 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 90 0
29APR26 7.25 C 0.06 0.06 0.06 0.08 0.00 16 30 859 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 681 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 -0.03 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 -0.03 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 -0.03 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 -0.03 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 0.00 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.01 16 0 0 0
28MAY26 7.25 C 0.12 0.12 0.12 0.13 0.00 15 119 131 +109
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 254 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 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 2.42 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.03 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.03 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.02 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.02 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.01 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 0.00 17 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 0.00 16 0 115 0
29JUN26 7.50 C 0.06 0.06 0.06 0.07 0.00 16 10 671 -10
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.24 -0.03 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.14 -0.03 24 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 -0.02 16 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.66 -0.02 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.45 -0.01 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.28 -0.01 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.15 -0.02 15 0 0 0
30JUL26 7.50 C 0.07 0.07 0.07 0.08 -0.01 15 4 4 +4
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 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 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 - 27 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.03 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.03 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 0.00 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 17 0 52 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.03 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.03 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.03 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 0.00 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.01 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 16 0 58 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 16 0 69 0
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 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.24 -0.03 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.14 -0.03 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 -0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.04 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.04 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.04 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.04 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 163 8,712 +103
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 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 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 17 10 421 +10
29APR26 7.00 P 0.08 0.08 0.08 0.08 +0.02 17 49 798 +20
29APR26 7.25 P 0.00 0.00 0.00 0.19 +0.01 15 0 658 0
29APR26 7.50 P 0.00 0.00 0.00 0.39 +0.01 15 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 +0.02 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 +0.03 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 +0.03 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 +0.03 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 +0.03 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 +0.03 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.65 +0.03 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.90 +0.03 72 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 0.02 +0.01 17 0 10 0
28MAY26 6.75 P 0.05 0.05 0.05 0.05 +0.01 16 40 146 +40
28MAY26 7.00 P 0.12 0.13 0.12 0.12 +0.01 16 500 1,256 +500
28MAY26 7.25 P 0.25 0.25 0.25 0.24 +0.01 16 10 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.42 +0.01 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.64 +0.02 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.04 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 +0.04 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.04 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.04 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.04 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.04 56 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 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.02 17 0 553 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 17 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 362 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.02 17 0 95 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.01 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.03 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.03 18 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.06 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.05 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.06 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.06 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.06 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.06 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.06 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.05 41 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 25 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 0.02 0.02 0.02 0.02 0.00 17 10 10 +10
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.01 16 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.01 15 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.45 +0.02 16 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 +0.02 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.02 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.09 +0.03 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.36 +0.06 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.05 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.06 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 - 34 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 18 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.02 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.01 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 +0.07 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.05 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.06 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.06 40 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 0.07 +0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 16 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 200 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.02 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.03 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.03 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.06 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.03 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.06 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 +0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 5.75 P 0.08 0.08 0.08 0.06 -0.01 17 2 2 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 0.00 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.01 17 0 50 0
30MAR27 7.00 P 0.53 0.53 0.50 0.47 -0.01 17 100 505 +100
30MAR27 7.25 P 0.65 0.65 0.65 0.62 0.00 17 100 230 +80
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.01 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 0.00 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 +0.06 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 +0.06 31 0 0 0
TOTAL PUT 821 12,857 +762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 28.88
29APR26 19.50 C 0.00 0.00 0.00 9.41 -0.57 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.91 -0.56 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.92 -0.54 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.92 -0.57 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.91 -0.63 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.93 -0.50 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.95 -0.49 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.00 -0.48 27 0 0 0
29APR26 27.00 C 2.22 2.22 2.22 2.17 -0.41 29 7 40 +7
29APR26 28.00 C 1.30 1.30 1.30 1.43 -0.36 28 15 50 -15
29APR26 29.00 C 0.91 0.91 0.76 0.83 -0.30 27 17 134 +15
29APR26 30.00 C 0.39 0.39 0.39 0.45 -0.20 27 15 231 -15
29APR26 31.00 C 0.00 0.00 0.00 0.22 -0.13 27 0 461 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 502 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 127 0
29APR26 34.00 C 0.03 0.03 0.03 0.02 -0.01 29 1 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 8.95 -0.52 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.96 -0.50 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.92 -0.67 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.98 -0.63 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.93 -0.72 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.07 -0.47 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.19 -0.45 26 0 0 0
28MAY26 27.00 C 2.49 2.49 2.49 2.44 -0.36 27 15 15 +15
28MAY26 28.00 C 1.76 1.76 1.73 1.75 -0.32 26 45 56 +30
28MAY26 29.00 C 1.23 1.23 1.19 1.17 -0.27 26 45 292 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.75 -0.21 25 0 126 0
28MAY26 31.00 C 0.00 0.00 0.00 0.47 -0.14 26 0 92 0
28MAY26 32.00 C 0.29 0.29 0.25 0.28 -0.10 26 21 169 -15
28MAY26 33.00 C 0.16 0.16 0.16 0.16 -0.06 26 15 115 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 11.45 -0.51 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.95 -0.51 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.45 -0.51 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.96 -0.50 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.46 -0.52 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.96 -0.51 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.97 -0.67 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 -0.63 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.98 -0.68 23 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.95 -0.74 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.12 -0.46 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 3.27 -0.42 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.50 -0.38 26 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 1.86 -0.31 26 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 1.32 -0.27 26 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.91 -0.19 26 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 -0.12 26 0 77 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.09 26 0 63 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 305 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 27 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 8.96 -0.51 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.97 -0.67 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.98 -0.62 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.00 -0.66 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.05 -0.64 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.15 -0.47 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.33 -0.43 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.62 -0.36 26 0 0 0
30JUL26 28.00 C 1.90 1.90 1.90 2.01 -0.31 26 15 30 +15
30JUL26 29.00 C 1.58 1.58 1.58 1.48 -0.26 26 15 105 +15
30JUL26 30.00 C 0.00 0.00 0.00 1.05 -0.23 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.74 -0.17 25 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.52 -0.13 25 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 63 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.46 -0.50 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.96 -0.50 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.46 -0.52 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.96 -0.51 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.97 -0.67 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.99 -0.61 25 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 6.04 -0.62 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 -0.57 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.28 -0.43 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 -0.40 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.86 -0.35 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.22 -0.37 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.76 -0.25 25 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.38 -0.21 25 0 515 0
29SEP26 31.00 C 0.98 0.98 0.98 1.07 -0.17 25 20 518 0
29SEP26 32.00 C 0.00 0.00 0.00 0.83 -0.12 25 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 -0.10 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 9.46 -0.52 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.51 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.98 -0.66 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.02 -0.58 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.04 -0.62 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.47 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.47 -0.42 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.78 -0.38 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.17 -0.35 24 0 1 0
30DEC26 28.00 C 2.42 2.42 2.42 2.56 -0.39 23 15 75 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.12 -0.25 23 0 62 0
30DEC26 30.00 C 1.67 1.67 1.67 1.74 -0.21 23 2 9 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 -0.18 23 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.17 23 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.14 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.11 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.08 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.08 24 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.06 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.97 -0.51 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.01 -0.63 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.09 -0.51 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.24 -0.46 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.46 -0.43 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.76 -0.39 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.11 -0.36 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.53 -0.34 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.92 -0.30 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.48 -0.26 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.09 -0.22 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.21 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 -0.18 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.15 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.14 23 0 2,500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.11 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.09 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.07 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 263 11,146 +82
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 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 78 0
29APR26 26.00 P 0.15 0.15 0.15 0.08 +0.02 28 20 118 +20
29APR26 27.00 P 0.27 0.27 0.27 0.22 +0.06 28 5 91 +5
29APR26 28.00 P 0.48 0.48 0.48 0.50 +0.13 28 1 180 0
29APR26 29.00 P 0.98 1.08 0.98 0.95 +0.22 29 28 235 +5
29APR26 30.00 P 1.37 1.59 1.37 1.52 +0.30 27 18 232 +3
29APR26 31.00 P 0.00 0.00 0.00 2.31 +0.41 28 0 405 0
29APR26 32.00 P 0.00 0.00 0.00 3.19 +0.44 28 0 612 0
29APR26 33.00 P 0.00 0.00 0.00 4.13 +0.47 27 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 5.12 +0.49 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 6.16 +0.54 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.16 +0.54 47 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 8.18 +0.56 54 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.18 +0.56 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.17 +0.55 62 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.20 +0.58 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.17 +0.55 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.19 +0.57 77 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.20 +0.58 82 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.17 +0.55 81 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.03 0.03 0.03 0.01 0.00 30 10 10 +10
28MAY26 23.00 P 0.06 0.06 0.06 0.02 +0.01 28 5 5 +5
28MAY26 24.00 P 0.11 0.11 0.11 0.04 +0.01 26 5 5 +5
28MAY26 25.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 19 0
28MAY26 26.00 P 0.34 0.34 0.34 0.22 +0.06 26 15 19 +1
28MAY26 27.00 P 0.54 0.54 0.54 0.44 +0.12 26 10 28 +5
28MAY26 28.00 P 0.81 0.81 0.81 0.78 +0.18 27 2 187 0
28MAY26 29.00 P 1.33 1.33 1.33 1.23 +0.23 26 10 105 0
28MAY26 30.00 P 0.00 0.00 0.00 1.79 +0.30 26 0 66 0
28MAY26 31.00 P 0.00 0.00 0.00 2.51 +0.39 26 0 61 0
28MAY26 32.00 P 0.00 0.00 0.00 3.32 +0.41 26 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 4.21 +0.45 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 5.15 +0.48 26 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 6.31 +0.68 39 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 7.31 +0.69 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.18 +0.56 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.18 +0.56 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.17 +0.55 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.20 +0.58 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.17 +0.55 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.19 +0.57 56 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.20 +0.58 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.17 +0.55 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 21.00 P 0.07 0.07 0.07 0.02 +0.01 28 5 5 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.10 27 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 +0.14 27 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.19 27 0 108 0
29JUN26 28.00 P 1.44 1.44 1.44 1.36 +0.24 27 15 56 +13
29JUN26 29.00 P 2.01 2.01 2.01 1.89 +0.27 26 15 110 +15
29JUN26 30.00 P 0.00 0.00 0.00 2.50 +0.30 25 0 89 0
29JUN26 31.00 P 0.00 0.00 0.00 3.29 +0.43 26 0 208 0
29JUN26 32.00 P 0.00 0.00 0.00 4.10 +0.44 27 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.96 +0.46 26 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 +0.62 32 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 +0.72 34 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 7.94 +0.78 36 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 8.90 +0.73 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.74 +0.59 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.73 +0.52 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.72 +0.52 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.71 +0.52 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.71 +0.52 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.70 +0.52 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.70 +0.52 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.73 +0.13 26 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 1.10 +0.19 26 0 0 0
30JUL26 28.00 P 1.48 1.48 1.48 1.53 +0.20 26 15 15 +15
30JUL26 29.00 P 1.99 2.19 1.99 2.05 +0.25 25 90 120 +90
30JUL26 30.00 P 0.00 0.00 0.00 2.70 +0.30 26 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 3.42 +0.39 26 0 6 0
30JUL26 32.00 P 0.00 0.00 0.00 4.21 +0.40 26 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.18 +0.56 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.08 +0.60 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.98 +0.69 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.99 +0.76 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.96 +0.77 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.94 +0.78 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.10 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.13 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.01 +0.16 26 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.41 +0.21 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.88 +0.25 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 +0.30 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 +0.24 25 0 558 0
29SEP26 31.00 P 0.00 0.00 0.00 3.68 +0.36 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.41 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.40 +0.59 28 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.53 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 +0.57 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.13 +0.62 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.10 +0.66 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.08 +0.70 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.74 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.04 +0.74 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.02 +0.75 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.03 +0.78 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.87 +0.58 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.70 +0.52 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.08 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 +0.11 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.14 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 +0.18 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 +0.21 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.25 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.30 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 +0.24 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.89 +0.37 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 +0.39 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 5.55 +0.58 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.40 +0.46 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.28 +0.47 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.20 +0.52 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.15 +0.57 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 +0.64 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.11 +0.69 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.05 +0.66 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.05 +0.67 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.03 +0.78 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.87 +0.58 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.70 +0.52 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.07 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 +0.12 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 +0.16 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 +0.20 24 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.88 +0.23 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 +0.26 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.92 +0.30 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 +0.35 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.35 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.79 +0.27 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.72 +0.44 25 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 6.40 +0.31 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.28 +0.47 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.20 +0.52 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.15 +0.57 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.12 +0.64 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.11 +0.69 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.05 +0.66 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.05 +0.67 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.03 +0.78 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.87 +0.58 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.70 +0.51 23 0 0 0
TOTAL PUT 269 8,156 +197
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$ 5.96
29APR26 4.20 C 0.00 0.00 0.00 1.77 +0.02 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.67 +0.02 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.38 +0.03 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.28 +0.03 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.18 +0.03 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.75 +0.02 38 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 +0.01 33 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.34 0.00 33 0 1,851 0
29APR26 6.00 C 0.20 0.20 0.20 0.20 -0.01 33 13 830 +11
29APR26 6.25 C 0.11 0.11 0.11 0.12 -0.01 35 80 866 +47
29APR26 6.50 C 0.06 0.06 0.06 0.06 -0.01 34 60 275 +60
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 328 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 550 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 39 150 6,108 -150
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.79 +0.02 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.69 +0.02 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.58 +0.01 36 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.48 +0.02 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.30 +0.04 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.10 +0.03 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.00 0.00 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 +0.03 33 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 +0.02 32 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 +0.01 31 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 0.00 32 0 429 0
28MAY26 6.25 C 0.00 0.00 0.00 0.20 +0.01 33 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 0.00 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 38 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 2.10 +0.05 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.00 +0.03 46 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.89 +0.01 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.79 +0.02 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 +0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 +0.03 37 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 0.00 31 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 0.00 31 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 0.00 31 0 402 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 0.00 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 0.00 33 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 210 0
29JUN26 7.50 C 0.07 0.07 0.07 0.05 +0.01 34 88 550 +88
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 1.52 +0.04 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.33 +0.03 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.23 +0.02 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.13 0.00 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 83 0
30JUL26 6.25 C 0.00 0.00 0.00 0.27 0.00 33 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.19 0.00 33 0 90 0
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 0.00 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 0.00 0.00 0.00 0.05 +0.01 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.81 +0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.71 +0.02 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.61 +0.01 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 0.00 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.24 +0.02 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 +0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 +0.01 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 +0.02 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.01 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 +0.02 33 0 77 0
29SEP26 6.00 C 0.38 0.38 0.38 0.41 +0.01 32 5 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.01 33 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 0.00 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 33 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 1.81 +0.03 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.71 +0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.62 +0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 +0.02 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.43 +0.02 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 0.00 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.03 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.01 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.02 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 +0.01 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 32 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 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 1.62 +0.01 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.36 +0.03 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 +0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.02 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 0.00 32 0 19 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.01 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 0.00 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
TOTAL CALL 396 28,830 +56
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 217 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 670 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 862 0
29APR26 6.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 287 0
29APR26 6.25 P 0.00 0.00 0.00 0.40 -0.02 35 0 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.60 -0.02 36 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.82 -0.03 38 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.07 -0.02 45 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 0.00 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 -0.03 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.05 0.00 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.55 -0.03 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.80 -0.03 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.05 -0.03 79 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
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 34 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 33 0 174 0
28MAY26 5.25 P 0.06 0.06 0.06 0.06 -0.01 33 5 626 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.48 -0.01 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 0.00 36 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.07 -0.04 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 -0.04 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 -0.03 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.05 -0.01 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 -0.03 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.80 -0.03 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.05 -0.03 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 33 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 33 0 221 0
29JUN26 5.50 P 0.18 0.18 0.18 0.18 0.00 33 25 123 -7
29JUN26 5.75 P 0.00 0.00 0.00 0.28 0.00 33 0 340 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 0.00 33 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 -0.01 34 0 157 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 0.00 35 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 -0.03 33 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 0.00 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 -0.01 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.60 -0.01 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 -0.01 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.10 -0.01 48 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.35 -0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.58 -0.02 51 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.83 -0.02 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.08 -0.02 57 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 0.00 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 0.00 32 0 25 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 0.00 32 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 385 0
30JUL26 5.75 P 0.00 0.00 0.00 0.51 -0.01 31 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.67 -0.03 31 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.29 -0.02 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.51 -0.02 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.74 -0.02 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.98 -0.01 35 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.22 -0.01 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.46 -0.01 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.70 -0.03 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 32 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 0.21 -0.01 32 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 0.34 -0.01 32 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 0.00 32 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 0.96 +0.01 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.01 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.01 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 -0.02 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.02 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.06 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 -0.05 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 -0.04 33 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 -0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 0.00 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 0.00 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 0.00 30 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 0.00 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.01 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.01 30 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.03 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.02 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 -0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 -0.03 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 -0.04 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 0.00 30 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 0.00 30 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 30 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.01 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.01 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.85 -0.02 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.29 -0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.51 -0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 -0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 -0.02 30 0 0 0
TOTAL PUT 30 20,042 -2
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$ 79.35
29APR26 52.50 C 0.00 0.00 0.00 27.10 -4.16 80 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 24.67 -4.11 77 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.23 -3.96 72 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.86 -3.99 70 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.59 -3.80 69 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.50 -3.50 70 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.00 -3.84 60 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.04 -3.15 60 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 9.25 -2.96 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.65 -2.72 61 0 30 0
29APR26 77.50 C 6.18 6.20 5.81 6.28 -2.69 61 7 13 +2
29APR26 80.00 C 6.12 6.12 4.81 4.94 -2.48 60 14 78 +3
29APR26 82.50 C 4.12 4.15 3.90 4.00 -1.95 61 18 169 +5
29APR26 85.00 C 3.98 3.98 3.00 3.16 -1.64 61 41 283 +21
29APR26 87.50 C 3.11 3.11 2.27 2.48 -1.50 61 20 156 +3
29APR26 90.00 C 2.80 2.88 1.79 1.89 -1.27 61 84 424 -14
29APR26 92.50 C 1.55 1.55 1.55 1.43 -1.03 61 1 93 0
29APR26 95.00 C 1.20 1.20 1.06 1.07 -0.82 61 6 100 0
29APR26 97.50 C 1.35 1.35 0.84 0.79 -0.65 61 33 208 +31
29APR26 100.00 C 1.08 1.08 0.63 0.58 -0.50 61 30 205 +16
29APR26 102.50 C 0.55 0.55 0.55 0.42 -0.39 61 1 38 -1
29APR26 105.00 C 0.44 0.44 0.44 0.30 -0.30 61 1 75 +1
29APR26 107.50 C 0.00 0.00 0.00 0.21 -0.23 61 0 50 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.17 61 0 103 0
29APR26 112.50 C 0.22 0.22 0.20 0.11 -0.12 61 2 63 0
29APR26 115.00 C 0.16 0.16 0.16 0.08 -0.08 61 1 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.07 61 0 24 0
29APR26 120.00 C 0.13 0.13 0.13 0.04 -0.04 62 1 78 0
29APR26 122.50 C 0.09 0.09 0.09 0.03 -0.03 62 4 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
28MAY26 55.00 C 0.00 0.00 0.00 25.22 -3.92 68 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.25 -3.02 72 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.65 -3.83 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.66 -3.46 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.50 -3.55 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.97 -3.34 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.14 -3.18 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.23 -2.99 60 0 49 0
28MAY26 75.00 C 0.00 0.00 0.00 9.84 -2.79 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.82 -2.38 63 0 30 0
28MAY26 80.00 C 8.87 8.87 7.37 7.66 -2.34 63 33 40 +29
28MAY26 82.50 C 8.19 8.19 6.43 6.63 -2.16 63 6 15 0
28MAY26 85.00 C 7.14 7.14 5.58 5.75 -1.85 63 4 22 -1
28MAY26 87.50 C 5.81 5.81 5.81 4.97 -1.72 64 2 46 -2
28MAY26 90.00 C 0.00 0.00 0.00 4.30 -1.58 64 0 56 0
28MAY26 92.50 C 0.00 0.00 0.00 3.66 -1.44 64 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 3.10 -1.30 64 0 49 0
28MAY26 97.50 C 2.97 2.97 2.68 2.62 -1.17 64 3 44 0
28MAY26 100.00 C 2.62 2.62 2.62 2.21 -1.02 64 9 99 -9
28MAY26 102.50 C 0.00 0.00 0.00 1.85 -0.90 64 0 97 0
28MAY26 105.00 C 1.79 1.79 1.79 1.55 -0.78 63 2 47 0
28MAY26 107.50 C 0.00 0.00 0.00 1.30 -0.67 64 0 62 0
28MAY26 110.00 C 0.00 0.00 0.00 1.08 -0.58 63 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 0.90 -0.50 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 0.75 -0.42 63 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.62 -0.36 63 0 4 0
28MAY26 120.00 C 0.82 0.82 0.82 0.51 -0.31 63 1 3 -1
28MAY26 122.50 C 0.00 0.00 0.00 0.42 -0.27 63 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.35 -0.22 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.29 -0.19 63 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.24 -0.16 63 0 18 0
28MAY26 132.50 C 0.00 0.00 0.00 0.19 -0.14 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.16 -0.11 63 0 17 0
28MAY26 137.50 C 0.00 0.00 0.00 0.13 -0.10 63 0 0 0
28MAY26 140.00 C 0.30 0.30 0.30 0.11 -0.08 63 2 6 +1
29JUN26 21.00 C 0.00 0.00 0.00 58.93 -3.85 154 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 57.47 -4.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 56.45 -4.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 55.36 -4.44 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 54.35 -4.46 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 53.77 -4.04 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 52.67 -4.15 106 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 51.96 -3.72 122 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 50.71 -4.12 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 49.75 -4.09 102 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 48.46 -4.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.76 -4.09 95 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 46.56 -4.30 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.53 -4.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.62 -4.19 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 43.40 -4.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 42.53 -4.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 41.57 -4.34 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.10 -3.83 89 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 39.61 -4.34 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.65 -4.15 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.51 -3.28 92 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.73 -4.21 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.79 -4.25 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.10 -3.98 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.01 -3.77 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.17 -3.77 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.65 -3.59 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.45 -3.45 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.51 -3.42 70 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.34 -3.75 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.24 -3.57 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.01 -3.37 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.61 -3.69 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.96 -2.98 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.00 -3.02 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 16.29 -2.87 62 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.60 -2.89 61 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 13.12 -2.97 61 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.67 -2.79 60 0 0 0
29JUN26 77.50 C 10.74 10.74 10.74 10.81 -2.28 63 15 35 0
29JUN26 80.00 C 0.00 0.00 0.00 9.69 -2.32 63 0 3 0
29JUN26 82.50 C 0.00 0.00 0.00 8.63 -2.19 62 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 7.73 -2.03 63 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 6.92 -1.87 63 0 21 0
29JUN26 90.00 C 6.38 6.38 6.38 6.19 -1.72 63 1 10 0
29JUN26 92.50 C 0.00 0.00 0.00 5.53 -1.60 64 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 4.89 -1.54 63 0 30 0
29JUN26 97.50 C 0.00 0.00 0.00 4.32 -1.46 63 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 3.70 -1.47 62 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 3.26 -1.34 62 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 2.86 -1.22 62 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 2.52 -1.10 62 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 2.21 -0.90 62 0 35 0
29JUN26 112.50 C 0.00 0.00 0.00 1.94 -0.81 62 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 1.70 -0.73 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 1.53 -0.61 63 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 1.30 -0.59 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 1.14 -0.52 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.99 -0.48 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.89 -0.40 63 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 0.76 -0.37 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 0.66 -0.34 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.58 -0.30 63 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.50 -0.27 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.44 -0.24 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 -0.21 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.34 -0.18 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.30 -0.16 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.26 -0.14 63 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 -0.12 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.20 -0.11 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.10 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.09 63 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.08 63 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.07 62 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.06 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.05 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.05 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.04 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 26.72 -3.73 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.63 -3.55 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.66 -3.76 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.80 -3.54 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.04 -3.31 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.55 -3.25 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.06 -3.03 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.67 -2.77 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.27 -2.96 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.46 -2.41 63 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.40 -2.39 63 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 10.35 -2.25 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.44 -2.16 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 8.62 -2.02 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 7.87 -1.88 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 7.19 -1.75 64 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 6.53 -1.67 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 5.91 -1.62 64 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 5.18 -1.72 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 4.68 -1.59 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 4.23 -1.47 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.63 -3.78 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 42.79 -3.75 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.90 -3.55 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.06 -3.47 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.87 -3.74 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.27 -3.64 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.41 -3.55 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.24 -3.87 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.66 -3.51 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.59 -3.69 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.03 -3.46 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.74 -3.91 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.20 -3.48 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.39 -3.57 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.42 -3.50 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.49 -3.41 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.57 -3.57 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 24.92 -3.24 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 23.47 -2.92 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 21.48 -3.22 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.03 -3.05 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.78 -2.80 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.59 -2.47 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 16.18 -2.79 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.16 -2.63 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 14.18 -2.55 63 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 13.22 -2.29 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.34 -2.24 64 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 11.54 -2.12 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.79 -1.97 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 10.03 -1.94 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.31 -1.99 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.64 -1.91 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 8.01 -1.91 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 7.43 -1.81 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 6.89 -1.71 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 6.39 -1.62 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 5.92 -1.54 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 5.49 -1.46 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.09 -1.38 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.72 -1.30 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 4.38 -1.22 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 3.94 -1.28 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 3.65 -1.21 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 3.39 -1.13 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 3.14 -1.07 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 3.00 -0.92 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 2.70 -0.95 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 2.50 -0.90 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 2.32 -0.84 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.16 -0.79 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.00 -0.74 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 1.86 -0.70 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.77 -0.54 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.65 -0.50 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.49 -0.58 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.38 -0.55 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.28 -0.52 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.19 -0.49 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.11 -0.45 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.03 -0.43 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.98 -0.38 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.89 -0.38 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.83 -0.32 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.79 -0.28 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.74 -0.26 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.69 -0.24 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.62 -0.25 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.58 -0.26 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.54 -0.24 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.50 -0.23 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.47 -0.21 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.43 -0.21 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.42 -0.18 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 35.47 -3.79 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.73 -3.53 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.22 -3.51 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.26 -3.48 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.67 -3.53 65 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 28.98 -3.05 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.25 -3.11 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.89 -2.87 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.71 -2.54 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.26 -2.71 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.80 -2.81 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.77 -2.48 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.66 -2.47 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.62 -2.31 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.46 -2.10 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 16.55 -2.41 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.69 -2.27 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.89 -2.18 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.14 -2.10 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.40 -2.07 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.66 -2.08 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.96 -2.09 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.30 -2.10 64 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 10.68 -2.03 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 10.09 -1.95 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 9.54 -1.87 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.02 -1.80 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 8.52 -1.73 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.06 -1.66 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.62 -1.59 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.21 -1.53 63 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 6.82 -1.46 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 6.45 -1.41 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.10 -1.35 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 5.78 -1.29 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.47 -1.24 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 5.18 -1.19 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.90 -1.14 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.64 -1.10 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.40 -1.05 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.17 -1.00 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.95 -0.96 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.74 -0.93 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 3.55 -0.88 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.37 -0.84 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.19 -0.81 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.03 -0.78 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 2.87 -0.75 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.73 -0.71 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.59 -0.68 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.46 -0.65 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 32.50 -3.35 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.01 -2.88 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.56 -2.80 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.15 -2.73 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.82 -2.94 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.51 -2.89 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.13 -3.02 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.22 -2.72 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.18 -2.67 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.17 -2.41 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.07 -2.49 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.24 -2.29 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.39 -2.29 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.61 -2.18 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.87 -2.11 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 16.15 -2.25 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.43 -2.15 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.72 -2.18 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.05 -2.11 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.42 -1.96 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 12.81 -2.12 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.24 -2.17 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 11.69 -2.11 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.17 -2.04 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.67 -1.98 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.20 -1.92 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.75 -1.86 63 0 4 0
TOTAL CALL 342 5,766 +84
29APR26 52.50 P 0.12 0.12 0.12 0.03 +0.02 63 2 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 10 0
29APR26 57.50 P 0.28 0.28 0.28 0.11 +0.07 61 6 8 +1
29APR26 60.00 P 0.00 0.00 0.00 0.22 +0.13 61 0 5 0
29APR26 62.50 P 0.65 0.65 0.59 0.39 +0.22 61 7 63 +7
29APR26 65.00 P 0.69 0.87 0.69 0.66 +0.35 61 15 148 +8
29APR26 67.50 P 0.99 1.33 0.99 1.07 +0.53 61 7 94 +1
29APR26 70.00 P 1.34 1.80 1.31 1.62 +0.75 61 71 140 +2
29APR26 72.50 P 1.70 2.24 1.70 2.36 +1.02 62 28 196 +1
29APR26 75.00 P 3.10 3.47 3.10 3.27 +1.31 62 12 149 0
29APR26 77.50 P 2.89 4.18 2.89 4.27 +1.51 61 7 209 +3
29APR26 80.00 P 4.55 5.55 4.55 5.61 +1.92 61 104 241 -1
29APR26 82.50 P 5.50 7.00 5.50 7.08 +2.16 62 7 244 +3
29APR26 85.00 P 7.58 7.58 7.58 8.63 +2.43 61 3 215 -3
29APR26 87.50 P 0.00 0.00 0.00 10.42 +2.60 61 0 173 0
29APR26 90.00 P 0.00 0.00 0.00 12.36 +2.81 61 0 145 0
29APR26 92.50 P 0.00 0.00 0.00 14.41 +3.00 60 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 16.60 +3.18 61 0 63 0
29APR26 97.50 P 0.00 0.00 0.00 18.74 +3.27 59 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 21.12 +3.34 61 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 23.33 +3.26 56 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 25.90 +3.54 63 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 28.48 +3.77 70 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 30.80 +3.75 67 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 33.18 +3.69 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.66 +3.91 61 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 38.20 +3.93 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 40.65 +3.69 0 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 43.15 +3.96 0 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 45.65 +3.99 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 48.15 +4.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.65 +3.63 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.15 +4.12 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.65 +4.05 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.15 +4.10 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.65 +4.10 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.15 +4.07 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.65 +4.07 0 0 0 0
28MAY26 55.00 P 0.70 0.70 0.70 0.50 +0.20 63 1 1 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.77 +0.30 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 1.12 +0.42 64 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 1.57 +0.56 64 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 2.12 +0.70 64 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 2.83 +0.88 64 0 46 0
28MAY26 70.00 P 3.40 3.40 3.40 3.64 +1.06 64 2 47 +2
28MAY26 72.50 P 0.00 0.00 0.00 4.54 +1.23 63 0 29 0
28MAY26 75.00 P 5.22 5.22 5.22 5.60 +1.46 63 1 34 0
28MAY26 77.50 P 0.00 0.00 0.00 6.77 +1.66 63 0 105 0
28MAY26 80.00 P 0.00 0.00 0.00 8.09 +1.86 63 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 9.65 +2.16 64 0 114 0
28MAY26 85.00 P 10.14 11.55 10.14 11.17 +2.25 63 4 109 0
28MAY26 87.50 P 0.00 0.00 0.00 13.13 +2.69 66 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 14.82 +2.71 65 0 91 0
28MAY26 92.50 P 0.00 0.00 0.00 16.61 +2.69 65 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 18.38 +2.58 63 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 20.74 +3.14 66 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 22.58 +2.84 64 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 24.71 +2.89 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 27.03 +3.23 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.15 +2.97 63 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 31.89 +3.48 70 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 34.19 +3.41 70 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.34 +3.51 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 38.32 +2.83 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 40.99 +3.34 65 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 43.29 +3.07 61 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 45.83 +3.70 65 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 48.48 +3.83 72 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.02 +3.78 76 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.40 +3.60 74 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 55.95 +3.73 78 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.15 +3.66 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 60.65 +3.81 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.03 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.04 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.04 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 +0.05 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 +0.08 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 +0.10 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.12 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 +0.14 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 +0.17 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.55 +0.18 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.80 +0.25 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.12 +0.33 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.53 +0.41 62 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.11 +0.62 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 2.71 +0.75 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.45 +0.86 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 4.26 +0.99 63 0 98 0
29JUN26 70.00 P 5.12 5.12 5.12 5.16 +1.15 63 1 64 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.17 +1.30 63 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 7.31 +1.47 63 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 8.48 +1.56 62 0 85 0
29JUN26 80.00 P 9.48 9.90 9.48 9.85 +1.74 62 10 28 -1
29JUN26 82.50 P 0.00 0.00 0.00 11.33 +1.94 62 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 13.00 +2.13 63 0 156 0
29JUN26 87.50 P 0.00 0.00 0.00 14.60 +2.19 63 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 16.66 +2.63 65 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 18.58 +2.83 66 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 20.54 +2.87 66 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 22.23 +2.66 65 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 24.44 +2.97 66 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 26.40 +2.92 66 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.58 +3.04 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.58 +2.96 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.93 +3.12 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.69 +2.69 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.48 +3.36 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.56 +3.19 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.84 +3.07 66 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 44.13 +2.99 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.44 +3.29 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.80 +3.25 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.50 +3.79 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 53.99 +3.54 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.95 +3.09 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.28 +3.44 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.76 +3.33 62 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.23 +3.35 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.65 +3.38 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.38 +3.76 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.66 +3.49 62 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.34 +3.60 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.81 +3.72 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.29 +4.19 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.65 +4.19 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.15 +3.72 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.65 +4.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.15 +3.79 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.86 +4.02 84 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.21 +3.96 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.65 +3.92 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.15 +3.72 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.65 +4.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.46 +4.00 93 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.65 +3.91 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.15 +3.64 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.71 +3.81 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.21 +3.75 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.78 +3.82 93 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.15 +4.18 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.82 +4.01 97 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.87 +0.45 63 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 2.37 +0.51 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.07 +0.67 63 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 3.80 +0.82 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.59 +0.91 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.49 +1.07 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 6.49 +1.22 63 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 7.59 +1.36 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 8.79 +1.51 63 0 16 0
30JUL26 77.50 P 0.00 0.00 0.00 10.09 +1.66 63 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 11.37 +1.69 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.87 +1.91 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.46 +1.98 63 0 15 0
30JUL26 87.50 P 0.00 0.00 0.00 16.14 +2.11 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.30 +2.64 66 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.12 +2.76 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.91 +2.60 66 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.85 +2.73 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.21 +2.18 63 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.65 +2.77 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.54 +2.60 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 +0.11 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.46 +0.11 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 +0.12 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 +0.14 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 +0.17 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.20 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 +0.22 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.09 +0.24 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.27 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 +0.27 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.53 +0.30 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 +0.39 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.85 +0.34 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 +0.39 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.66 +0.50 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.27 +0.55 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.95 +0.62 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.67 +0.67 63 0 101 0
29SEP26 62.50 P 5.45 5.45 5.45 5.61 +0.79 63 1 1 +1
29SEP26 65.00 P 0.00 0.00 0.00 6.50 +0.93 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 7.48 +0.98 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 8.57 +1.16 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 9.82 +1.34 63 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 11.09 +1.46 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 12.36 +1.53 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 13.80 +1.60 62 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 15.33 +1.72 62 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 16.94 +1.86 63 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 18.72 +2.04 64 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 20.62 +2.33 64 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 22.12 +2.13 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 24.01 +2.36 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 25.88 +2.33 64 0 23 0
29SEP26 100.00 P 27.45 28.28 27.45 27.34 +1.94 62 2 31 -2
29SEP26 102.50 P 0.00 0.00 0.00 29.80 +2.49 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 31.87 +2.64 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 33.90 +2.79 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 36.02 +2.89 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 37.82 +2.75 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 40.31 +3.03 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.19 +2.69 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 44.47 +2.90 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 46.66 +3.15 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 48.67 +2.94 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.01 +3.10 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.16 +2.86 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.46 +3.00 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.84 +3.26 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.03 +3.12 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.35 +2.91 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.69 +3.05 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.99 +3.04 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.44 +2.95 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.80 +3.07 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.09 +3.25 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.54 +3.34 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.94 +3.11 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.32 +3.23 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.79 +3.40 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 86.20 +3.75 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.62 +3.54 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 91.05 +3.58 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 93.38 +3.72 65 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 95.82 +3.52 64 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 98.29 +3.55 65 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 100.84 +3.65 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 103.46 +3.69 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 105.75 +3.48 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 108.15 +3.59 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 110.71 +3.65 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 113.21 +3.75 68 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 115.78 +3.82 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 118.15 +3.72 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 120.82 +3.79 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.05 +0.50 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 +0.53 63 0 0 0
30DEC26 50.00 P 3.32 3.32 3.32 3.57 +0.54 63 1 16 0
30DEC26 52.50 P 0.00 0.00 0.00 4.27 +0.59 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 5.01 +0.64 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.83 +0.74 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 6.73 +0.83 62 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 7.67 +0.81 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.71 +0.94 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 9.80 +1.01 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.99 +1.17 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.26 +1.23 62 0 0 0
30DEC26 75.00 P 13.99 13.99 13.99 13.67 +1.44 62 1 1 0
30DEC26 77.50 P 0.00 0.00 0.00 15.00 +1.44 62 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.49 +1.56 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 18.05 +1.69 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.74 +1.83 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.36 +1.88 62 0 13 0
30DEC26 90.00 P 0.00 0.00 0.00 23.08 +1.93 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 24.78 +1.93 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.60 +1.95 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.47 +2.03 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.57 +2.37 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.33 +2.18 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 34.38 +2.40 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 36.46 +2.42 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.50 +2.50 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 40.67 +2.64 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.30 +2.29 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 44.82 +2.91 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.51 +2.53 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 48.68 +2.51 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 51.10 +2.94 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.25 +2.52 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.41 +2.79 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.58 +2.86 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.88 +3.03 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.08 +3.19 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.20 +3.13 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.34 +2.79 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.61 +2.93 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.87 +2.95 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.29 +3.06 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.63 +3.15 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.06 +3.19 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.42 +3.27 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.60 +3.22 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 84.95 +3.30 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.21 +3.23 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.57 +3.25 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.93 +3.27 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.42 +0.64 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.32 +0.69 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.25 +0.71 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.29 +0.76 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.43 +0.85 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 11.60 +1.04 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.82 +1.05 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.14 +1.14 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.52 +1.17 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.97 +1.45 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.70 +1.71 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.28 +1.76 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.93 +1.70 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.62 +1.80 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.19 +1.91 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 26.98 +1.94 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.82 +1.89 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.71 +2.00 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.44 +1.88 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.35 +2.22 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.37 +2.31 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.40 +2.31 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.31 +2.27 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.31 +2.31 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.34 +2.35 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.39 +2.40 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.47 +2.34 64 0 0 0
TOTAL PUT 293 6,779 +24
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$ 6.63
29APR26 4.70 C 0.00 0.00 0.00 1.97 -0.30 81 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.87 -0.30 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.76 -0.31 67 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.67 -0.28 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 -0.29 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.20 -0.28 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.99 -0.26 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 -0.23 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.60 -0.20 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.46 -0.18 54 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.33 -0.14 52 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.24 -0.12 53 0 38 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.10 53 0 35 0
29APR26 7.50 C 0.11 0.11 0.11 0.12 -0.07 54 1 149 -1
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.05 54 0 178 0
29APR26 8.00 C 0.07 0.07 0.06 0.05 -0.04 53 175 1,547 +170
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 56 0 363 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 501 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 51 0 581 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.00 -0.30 64 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.92 -0.28 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.80 -0.31 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.71 -0.31 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.49 -0.29 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.29 -0.26 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.07 -0.28 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.92 -0.21 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.75 -0.21 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.62 -0.17 52 0 0 0
28MAY26 6.75 C 0.55 0.55 0.55 0.49 -0.17 51 2 2 +2
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.14 52 0 54 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 -0.12 52 0 62 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.10 52 0 72 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.08 53 0 225 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 710 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.06 53 0 634 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.05 52 0 47 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.04 53 0 94 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 162 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 29 0
28MAY26 10.00 C 0.03 0.03 0.03 0.01 -0.02 49 2 78 -2
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.05 -0.28 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 -0.30 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 -0.30 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.29 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.27 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 -0.25 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.24 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 -0.21 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.22 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.19 51 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.16 51 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.14 52 0 20 0
29JUN26 7.25 C 0.45 0.46 0.45 0.46 -0.12 52 2 39 +1
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.11 52 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.09 52 0 105 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.09 52 0 3,373 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.07 52 0 325 0
29JUN26 8.50 C 0.19 0.19 0.19 0.18 -0.06 52 1 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.05 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.04 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 35 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.06 -0.30 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.97 -0.30 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.89 -0.30 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.85 -0.27 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.64 -0.27 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.46 -0.24 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.29 -0.24 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.22 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 -0.20 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 -0.17 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.73 -0.18 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.16 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.48 -0.12 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 -0.12 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 -0.11 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.31 -0.08 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.26 -0.08 51 0 0 0
30JUL26 8.75 C 0.24 0.24 0.24 0.22 -0.07 51 9 9 +9
30JUL26 9.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.16 - 52 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.16 -0.29 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.29 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.28 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 -0.25 54 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.26 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.25 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.24 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.22 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.20 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.17 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.15 52 0 0 0
29SEP26 7.00 C 0.85 0.86 0.85 0.86 -0.13 52 12 23 +12
29SEP26 7.25 C 0.00 0.00 0.00 0.75 -0.15 51 0 200 0
29SEP26 7.50 C 0.67 0.67 0.67 0.68 -0.12 52 12 1,259 -12
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.12 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.11 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.10 51 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.09 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.07 52 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.06 52 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.06 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.05 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.05 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 -0.24 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.23 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 -0.23 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.23 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.22 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.22 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.20 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 -0.19 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 -0.20 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.16 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.14 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.15 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.15 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.12 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.12 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.11 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.10 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.09 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.08 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.08 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.09 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.07 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.07 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.04 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 -0.24 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 -0.24 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.23 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.29 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.22 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.21 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.21 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 -0.20 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 -0.19 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 -0.19 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.14 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 -0.16 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 -0.16 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.15 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.13 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 -0.15 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.87 -0.13 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.13 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 -0.12 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.11 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.10 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.09 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.08 51 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.08 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.07 50 0 5 0
TOTAL CALL 216 14,441 +179
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 +0.03 54 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 +0.05 53 0 153 0
29APR26 6.25 P 0.20 0.21 0.20 0.21 +0.08 53 11 178 +11
29APR26 6.50 P 0.23 0.30 0.23 0.32 +0.11 54 10 334 +7
29APR26 6.75 P 0.45 0.45 0.45 0.44 +0.13 52 2 89 0
29APR26 7.00 P 0.57 0.57 0.57 0.60 +0.17 53 1 193 +1
29APR26 7.25 P 0.00 0.00 0.00 0.78 +0.19 53 0 165 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 +0.20 52 0 225 0
29APR26 7.75 P 0.00 0.00 0.00 1.18 +0.23 51 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 1.40 +0.23 50 0 330 0
29APR26 8.25 P 0.00 0.00 0.00 1.65 +0.27 56 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.88 +0.26 52 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 2.13 +0.27 57 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.37 +0.27 0 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.62 +0.28 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.87 +0.28 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 3.12 +0.28 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.37 +0.28 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.87 +0.28 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.37 +0.28 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.87 +0.28 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.37 +0.28 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.37 +0.28 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.87 +0.28 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.02 54 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
28MAY26 5.50 P 0.13 0.13 0.13 0.12 +0.03 52 30 32 0
28MAY26 5.75 P 0.17 0.20 0.17 0.18 +0.05 52 45 51 +5
28MAY26 6.00 P 0.00 0.00 0.00 0.26 +0.07 52 0 44 0
28MAY26 6.25 P 0.00 0.00 0.00 0.36 +0.09 53 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.47 +0.11 52 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.60 +0.13 52 0 91 0
28MAY26 7.00 P 0.00 0.00 0.00 0.75 +0.15 52 0 126 0
28MAY26 7.25 P 0.93 0.93 0.93 0.93 +0.19 53 15 70 0
28MAY26 7.50 P 0.00 0.00 0.00 1.11 +0.21 53 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.31 +0.20 54 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.50 +0.20 52 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.72 +0.26 53 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.94 +0.23 53 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 2.17 +0.29 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.40 +0.29 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.64 +0.29 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.89 +0.28 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.12 +0.27 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.87 +0.28 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.37 +0.28 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.87 +0.28 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.37 +0.28 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.05 53 0 0 0
29JUN26 5.75 P 0.28 0.28 0.28 0.28 +0.06 52 15 15 +15
29JUN26 6.00 P 0.37 0.37 0.37 0.37 +0.08 52 15 19 +15
29JUN26 6.25 P 0.47 0.47 0.47 0.47 +0.10 52 16 17 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.59 +0.12 52 0 44 0
29JUN26 6.75 P 0.72 0.72 0.72 0.73 +0.14 52 7 83 +7
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.15 52 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 +0.17 52 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 +0.18 52 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 +0.20 52 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 +0.23 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.23 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 +0.23 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 +0.24 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.25 51 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.69 +0.26 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.29 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 +0.28 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.39 +0.28 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.88 +0.27 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.37 +0.27 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.87 +0.28 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.37 +0.28 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.37 +0.28 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.87 +0.28 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.03 52 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.03 52 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.36 +0.08 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.46 +0.10 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.57 +0.12 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.70 +0.14 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.83 +0.14 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.97 +0.15 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.13 +0.16 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.30 +0.18 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 +0.16 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.68 +0.21 52 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.88 +0.23 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.09 +0.24 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.30 +0.25 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.52 +0.26 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.74 - 52 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.05 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.05 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.05 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.07 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.07 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.09 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.10 51 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.11 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.12 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 +0.15 50 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.16 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 +0.14 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 +0.18 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 +0.20 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.01 +0.21 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 +0.22 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 +0.22 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.24 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 +0.24 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.24 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.25 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 +0.26 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.96 +0.27 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.42 +0.28 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.90 +0.29 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.39 +0.28 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.88 +0.28 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.37 +0.28 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.87 +0.28 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.05 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.06 51 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.06 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.06 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.08 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.08 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.09 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.10 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.12 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.12 49 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 +0.13 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.14 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 +0.17 49 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 +0.19 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 +0.20 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.35 +0.21 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.20 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 +0.21 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.96 +0.21 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.23 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 +0.24 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.59 +0.25 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 +0.24 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.25 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.96 +0.26 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 +0.26 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.91 +0.27 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.39 +0.27 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 +0.27 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.05 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.05 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.07 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.07 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.08 50 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.09 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 +0.08 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.10 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.10 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.11 49 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.12 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 +0.13 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.14 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.15 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.19 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.17 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.50 +0.18 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 +0.18 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 +0.19 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.09 +0.21 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.29 +0.21 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 +0.21 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.71 +0.22 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 +0.23 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 +0.23 50 0 0 0
TOTAL PUT 167 14,758 +76
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 24.53 -0.03 21 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.03 -0.03 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.54 -0.03 17 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.04 -0.03 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.54 -0.04 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.05 -0.03 9 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.55 -0.04 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.06 -0.03 6 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.57 -0.03 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.23 -0.03 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.61 -0.03 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.07 -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 17 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.30 -0.05 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.81 -0.05 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.32 -0.06 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.84 -0.06 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.35 -0.06 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.87 -0.06 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.38 -0.06 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.90 -0.06 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.41 -0.06 18 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.92 -0.07 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.44 -0.07 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.95 -0.07 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.47 -0.07 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.98 -0.07 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.50 -0.07 16 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.01 -0.07 12 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.52 -0.08 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.04 -0.08 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.55 -0.08 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.07 -0.08 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.58 -0.08 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.09 -0.09 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.61 -0.08 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.12 -0.09 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.66 -0.08 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.27 -0.09 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.15 -0.08 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.55 -0.06 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.60 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.02 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 65.34 -0.10 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.87 -0.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.40 -0.11 19 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.93 -0.11 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.46 -0.11 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.99 -0.11 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.51 -0.12 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.04 -0.13 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.57 -0.13 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.10 -0.13 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.63 -0.13 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.16 -0.13 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.69 -0.14 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.22 -0.14 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.75 -0.14 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.28 -0.14 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.80 -0.15 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.33 -0.15 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.86 -0.16 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.39 -0.16 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.92 -0.16 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.45 -0.17 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.00 -0.17 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.61 -0.16 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.34 -0.15 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.32 -0.13 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.67 -0.11 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.48 -0.07 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.72 -0.05 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.31 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 -0.02 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 26.57 -0.21 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.11 -0.22 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.65 -0.23 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.20 -0.23 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.75 -0.23 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.30 -0.24 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.89 -0.24 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.55 -0.23 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.35 -0.22 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.36 -0.20 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.67 -0.17 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.35 -0.13 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.39 -0.09 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.76 -0.06 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.38 -0.03 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.17 -0.02 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 -0.01 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 19 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 12 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 5 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.08 0.00 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 36 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 0.13 +0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.52 +0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.48 +0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 +0.02 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 0.11 +0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.33 +0.02 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.84 +0.03 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.81 +0.04 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.40 +0.03 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 0.20 +0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.49 +0.03 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.05 +0.05 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.01 +0.06 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.52 +0.05 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$ 91.50
29APR26 52.50 C 0.00 0.00 0.00 39.09 +0.59 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.60 +0.59 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.10 +0.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.53 +0.51 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.11 +0.58 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.62 +0.58 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.15 +0.58 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.69 +0.79 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.27 +0.78 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.90 +0.59 47 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 14.62 +0.09 47 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 12.46 +0.49 47 0 94 0
29APR26 82.50 C 10.25 10.25 10.25 10.44 +0.44 47 1 45 -1
29APR26 85.00 C 9.00 9.09 9.00 8.60 +0.40 47 2 103 -2
29APR26 87.50 C 5.39 5.94 5.33 6.96 +0.35 47 75 426 +7
29APR26 90.00 C 4.51 5.90 4.51 5.36 +0.28 45 120 130 -50
29APR26 92.50 C 4.53 4.53 3.72 4.18 +0.18 46 30 104 +17
29APR26 95.00 C 2.68 3.06 2.22 3.19 +0.19 46 13 202 +1
29APR26 97.50 C 2.22 2.40 1.80 2.40 +0.15 46 50 191 -2
29APR26 100.00 C 1.58 1.84 1.24 1.77 +0.08 46 51 153 +23
29APR26 102.50 C 1.21 1.28 0.85 1.28 +0.03 46 45 82 0
29APR26 105.00 C 0.65 0.65 0.65 0.91 +0.01 46 2 147 +1
29APR26 107.50 C 0.45 0.45 0.45 0.64 +0.02 46 15 47 -3
29APR26 110.00 C 0.45 0.45 0.34 0.45 +0.02 47 9 117 +5
29APR26 112.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 3 0
29APR26 115.00 C 0.19 0.19 0.19 0.21 +0.02 47 1 15 +1
28MAY26 55.00 C 0.00 0.00 0.00 36.71 +0.47 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.23 +0.44 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.53 +0.14 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.13 +0.25 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.91 +0.68 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.15 -0.14 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.79 +0.03 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.53 +0.24 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.45 +0.31 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.79 +0.41 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 13.88 +0.46 47 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 12.09 +0.43 47 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 10.46 +0.40 47 0 70 0
28MAY26 87.50 C 8.03 8.03 7.98 8.97 +0.52 47 30 74 +30
28MAY26 90.00 C 7.96 7.96 6.81 7.40 +0.21 45 20 109 -3
28MAY26 92.50 C 5.95 6.20 5.76 6.25 +0.21 45 41 81 -21
28MAY26 95.00 C 0.00 0.00 0.00 5.24 +0.19 46 0 49 0
28MAY26 97.50 C 4.30 4.30 4.30 4.36 +0.15 46 6 36 +1
28MAY26 100.00 C 3.98 3.98 3.24 3.60 +0.10 46 18 19 +15
28MAY26 102.50 C 3.06 3.06 3.06 2.96 +0.06 46 4 27 -3
28MAY26 105.00 C 0.00 0.00 0.00 2.40 +0.05 46 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 1.95 +0.03 46 0 75 0
28MAY26 110.00 C 1.49 1.49 1.49 1.57 +0.02 46 2 48 +2
28MAY26 112.50 C 0.00 0.00 0.00 1.28 +0.04 47 1 8 +1
28MAY26 115.00 C 0.00 0.00 0.00 1.02 +0.04 47 0 51 0
29JUN26 46.00 C 0.00 0.00 0.00 45.77 +0.08 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.78 +0.08 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.78 +0.29 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.79 +0.09 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.51 +0.23 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.09 -0.03 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.71 +0.47 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.23 -0.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.87 +0.27 35 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.51 +0.18 40 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.23 +0.38 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.00 +0.34 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.62 +0.04 42 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.51 +0.03 42 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.52 +0.03 43 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.53 -0.10 43 0 362 0
29JUN26 80.00 C 16.00 16.00 16.00 14.81 +0.40 43 1 228 0
29JUN26 82.50 C 0.00 0.00 0.00 13.62 +0.40 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 12.10 +0.37 47 0 297 0
29JUN26 87.50 C 10.10 10.18 10.10 10.69 +0.47 47 30 72 -30
29JUN26 90.00 C 8.79 8.86 8.79 9.20 +0.23 46 30 97 -16
29JUN26 92.50 C 0.00 0.00 0.00 8.05 +0.19 46 0 118 0
29JUN26 95.00 C 6.95 7.10 6.80 7.03 +0.17 46 34 95 +34
29JUN26 97.50 C 0.00 0.00 0.00 6.14 +0.17 46 0 44 0
29JUN26 100.00 C 0.00 0.00 0.00 5.32 +0.13 46 0 64 0
29JUN26 102.50 C 0.00 0.00 0.00 4.61 +0.10 46 0 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 3.98 +0.04 47 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 3.44 +0.05 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.96 +0.07 47 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 2.51 +0.12 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.13 +0.04 47 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 1.80 +0.09 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 1.52 +0.07 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 1.28 +0.06 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.08 +0.06 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.91 +0.05 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.76 +0.04 47 0 21 0
30JUL26 62.50 C 0.00 0.00 0.00 29.82 +0.07 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.63 -0.15 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.53 +0.15 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.47 +0.07 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.52 -0.10 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.63 -0.17 45 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.68 -0.21 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.06 -0.20 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.69 +0.02 46 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 13.25 0.00 46 0 14 0
30JUL26 87.50 C 11.74 11.87 11.74 11.87 +0.07 46 45 36 +30
30JUL26 90.00 C 0.00 0.00 0.00 10.91 +0.32 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 9.76 +0.28 47 0 50 0
30JUL26 95.00 C 8.91 9.19 8.77 8.72 +0.20 47 29 29 +29
30JUL26 97.50 C 8.23 8.23 8.23 7.79 +0.21 47 15 15 +15
30JUL26 100.00 C 7.36 7.36 7.36 6.95 +0.19 47 13 13 +13
30JUL26 102.50 C 6.58 6.58 6.58 6.19 +0.16 47 1 2 +1
30JUL26 105.00 C 0.00 0.00 0.00 5.51 +0.06 48 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 4.91 +0.10 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 4.36 - 48 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 3.73 - 47 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 39.86 -0.47 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.60 -0.47 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.40 -0.27 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.21 -0.30 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.11 +0.11 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.05 -0.34 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.13 -0.12 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.25 -0.24 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.45 +0.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.79 +0.12 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.98 -0.04 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.48 -0.03 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.27 +0.19 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.92 +0.19 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 14.67 +0.16 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 13.65 +0.28 49 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 12.55 +0.26 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 11.54 +0.24 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 10.61 +0.23 49 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.75 +0.21 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.99 +0.26 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.23 +0.21 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 7.56 +0.15 49 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 6.97 +0.38 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.26 +0.03 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.71 +0.03 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.21 +0.03 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.75 +0.17 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.32 +0.16 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.94 +0.15 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.58 +0.14 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.26 +0.04 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.17 -0.41 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.06 -0.43 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.01 -0.32 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.01 -0.12 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.09 +0.02 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.25 -0.13 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.45 -0.16 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.84 +0.31 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.09 -0.01 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.53 +0.05 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.06 +0.07 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.66 +0.13 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.28 +0.05 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.02 +0.06 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.86 +0.15 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.65 0.00 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 15.92 +0.36 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.87 +0.26 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 13.97 +0.28 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.10 +0.28 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.23 +0.26 50 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 11.48 +0.24 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.78 +0.27 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.07 +0.23 50 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.21 +0.03 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.63 +0.02 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.19 +0.09 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.45 -0.36 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.52 -0.36 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.66 +0.47 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.89 +0.29 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.15 -0.10 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.48 +0.09 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.93 +0.38 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.44 +0.26 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.89 +0.04 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.49 +0.03 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.22 -0.24 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.89 +0.06 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.68 +0.07 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.54 +0.06 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.79 +0.52 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.73 +0.11 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.75 +0.34 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.82 +0.46 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.95 +0.35 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.18 +0.38 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.37 +0.33 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.64 +0.33 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.57 - 50 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 12.04 - 50 0 0 -
TOTAL CALL 734 7,410 +95
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29APR26 55.00 P 0.05 0.05 0.05 0.01 0.00 67 2 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 62.50 P 0.11 0.11 0.11 0.01 0.00 51 2 20 -2
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 50 0 95 0
29APR26 67.50 P 0.15 0.15 0.15 0.03 -0.01 47 2 94 -2
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 38 0
29APR26 72.50 P 0.37 0.37 0.28 0.14 -0.03 47 50 101 +45
29APR26 75.00 P 0.47 0.47 0.47 0.28 -0.04 47 1 547 -1
29APR26 77.50 P 0.64 0.64 0.64 0.50 -0.07 47 1 633 0
29APR26 80.00 P 1.03 1.03 0.86 0.84 -0.10 47 17 693 0
29APR26 82.50 P 1.68 1.68 1.39 1.33 -0.15 47 11 133 -3
29APR26 85.00 P 2.30 2.36 1.87 2.01 -0.19 47 21 687 +7
29APR26 87.50 P 2.88 2.88 2.88 2.90 -0.21 48 5 359 0
29APR26 90.00 P 4.29 4.29 3.70 4.00 -0.29 48 32 55 +30
29APR26 92.50 P 6.41 6.41 4.87 5.32 -0.30 48 119 97 +59
29APR26 95.00 P 6.31 6.31 6.31 6.85 -0.32 49 16 33 +16
29APR26 97.50 P 0.00 0.00 0.00 8.33 -0.42 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 10.18 -0.46 47 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 12.18 -0.49 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 14.30 -0.52 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.02 -0.47 56 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 19.39 -0.42 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.69 -0.50 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.03 -0.57 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 50 0 3 0
28MAY26 57.50 P 0.23 0.23 0.23 0.03 0.00 48 2 9 -1
28MAY26 60.00 P 0.29 0.29 0.29 0.05 -0.01 47 2 2 -2
28MAY26 62.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 132 0
28MAY26 70.00 P 0.58 0.58 0.58 0.48 -0.03 47 2 139 -2
28MAY26 72.50 P 0.98 0.98 0.98 0.74 -0.04 47 1 85 0
28MAY26 75.00 P 1.16 1.16 1.16 1.10 -0.06 47 2 146 -2
28MAY26 77.50 P 1.75 1.75 1.75 1.57 -0.08 47 1 116 -1
28MAY26 80.00 P 2.35 2.35 2.27 2.16 -0.12 47 16 579 -3
28MAY26 82.50 P 0.00 0.00 0.00 2.89 -0.13 47 0 31 0
28MAY26 85.00 P 0.00 0.00 0.00 3.76 -0.14 48 0 600 0
28MAY26 87.50 P 5.52 5.52 5.52 4.81 -0.15 48 2 54 +2
28MAY26 90.00 P 0.00 0.00 0.00 6.00 -0.16 48 0 82 0
28MAY26 92.50 P 7.62 7.63 6.93 7.36 -0.16 48 70 100 +55
28MAY26 95.00 P 9.14 9.14 8.57 8.83 -0.28 49 24 16 +1
28MAY26 97.50 P 0.00 0.00 0.00 10.43 -0.15 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 11.91 -0.50 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.72 -0.57 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.07 -0.26 50 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.21 -0.06 52 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.29 -0.20 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.62 -0.25 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.86 -0.27 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 21 0
29JUN26 55.00 P 0.35 0.35 0.35 0.08 -0.01 47 2 2 -2
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 -0.03 47 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 -0.04 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.77 -0.05 47 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 1.09 -0.06 47 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 1.52 -0.09 47 0 155 0
29JUN26 75.00 P 2.23 2.23 2.23 2.06 -0.09 47 1 430 0
29JUN26 77.50 P 0.00 0.00 0.00 2.70 -0.11 47 0 390 0
29JUN26 80.00 P 3.44 3.44 3.44 3.43 -0.15 48 10 364 +10
29JUN26 82.50 P 4.35 4.70 4.35 4.30 -0.09 48 13 162 +2
29JUN26 85.00 P 0.00 0.00 0.00 5.27 -0.13 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 6.36 -0.15 48 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 7.60 -0.16 48 0 24 0
29JUN26 92.50 P 8.83 8.83 8.52 8.95 -0.19 48 30 32 +30
29JUN26 95.00 P 10.79 10.79 10.79 10.43 -0.21 48 15 64 0
29JUN26 97.50 P 12.18 12.18 12.18 12.02 -0.24 48 15 30 +15
29JUN26 100.00 P 0.00 0.00 0.00 13.82 -0.02 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 15.65 -0.15 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.52 -0.10 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.53 -0.06 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.56 -0.03 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.72 -0.07 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.89 +0.03 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.03 +0.06 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.26 -0.03 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.59 +0.10 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.84 +0.23 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 36.97 -0.18 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.38 -0.03 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.70 -0.06 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.99 -0.09 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.35 -0.08 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.77 -0.10 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 2.37 -0.11 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 3.01 -0.14 48 0 2 0
30JUL26 77.50 P 4.23 4.23 4.23 3.72 -0.16 48 9 9 +9
30JUL26 80.00 P 4.88 4.91 4.88 4.60 -0.11 48 14 14 +14
30JUL26 82.50 P 5.87 6.10 5.81 5.53 -0.13 48 57 57 +57
30JUL26 85.00 P 6.94 6.94 6.87 6.62 -0.07 48 103 103 +103
30JUL26 87.50 P 8.04 8.09 8.03 7.75 -0.10 48 66 66 +66
30JUL26 90.00 P 8.74 8.74 8.66 9.03 -0.10 48 38 63 +13
30JUL26 92.50 P 0.00 0.00 0.00 10.40 -0.12 48 0 0 0
30JUL26 95.00 P 12.19 12.19 12.19 11.84 -0.19 48 15 15 +15
30JUL26 97.50 P 0.00 0.00 0.00 13.41 -0.21 49 0 0 0
30JUL26 100.00 P 15.16 15.49 15.16 15.11 -0.20 49 45 60 +45
30JUL26 102.50 P 0.00 0.00 0.00 16.95 +0.12 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.83 -0.18 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.71 +0.06 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.73 - 51 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 24.77 - 51 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.51 -0.01 49 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.72 -0.01 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.98 -0.02 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.29 -0.02 49 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 1.69 -0.04 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.14 -0.05 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.69 -0.05 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.30 -0.11 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 4.11 -0.01 50 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.91 -0.01 50 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 5.75 -0.01 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 6.69 -0.04 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 7.77 -0.01 49 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 8.84 -0.08 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.06 -0.10 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.36 -0.11 49 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 12.76 -0.13 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.24 -0.14 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.80 -0.16 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.43 -0.18 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.46 +0.16 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.25 +0.16 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.99 +0.06 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.98 +0.18 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.93 +0.16 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.95 +0.20 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.97 +0.20 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.01 +0.19 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.13 +0.14 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.23 +0.14 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.24 +0.17 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.45 +0.41 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.01 49 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.61 -0.04 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.10 0.00 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.59 0.00 50 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.19 +0.01 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.80 -0.01 50 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.56 +0.05 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.33 +0.07 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.14 -0.01 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.18 +0.15 50 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 7.99 -0.03 50 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.02 -0.03 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.13 -0.04 49 0 25 0
30DEC26 85.00 P 11.64 11.64 11.64 11.32 -0.05 49 1 36 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.56 -0.08 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.92 -0.09 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 15.31 -0.11 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.79 -0.12 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.33 -0.13 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.97 -0.13 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.95 +0.24 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.69 +0.25 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.36 -0.09 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.30 +0.22 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.06 +0.13 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.97 +0.13 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.91 +0.12 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.65 -0.02 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.24 -0.04 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.86 -0.04 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.57 +0.04 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.36 +0.07 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.15 +0.07 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.02 +0.11 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.79 -0.01 50 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.86 +0.07 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.94 +0.07 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.93 -0.08 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.10 -0.06 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.35 -0.05 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.73 -0.03 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.00 -0.06 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.49 -0.01 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.98 -0.07 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.38 -0.17 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.09 -0.13 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.94 +0.22 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.65 +0.21 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.40 +0.19 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.21 - 50 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 31.04 - 50 0 0 -
TOTAL PUT 835 11,134 +572
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$ 111.90
02APR26 82.50 C 0.00 0.00 0.00 29.40 -1.36 0 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 26.90 -1.10 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 24.40 -1.01 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 21.90 -1.17 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 19.40 -1.37 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 16.90 -1.54 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 14.40 -1.47 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 11.90 -1.39 0 0 0 -26
02APR26 102.50 C 0.00 0.00 0.00 9.40 -1.32 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 6.90 -1.25 0 0 0 -46
02APR26 107.50 C 3.86 3.86 3.82 4.40 -1.02 0 61 0 -174
02APR26 110.00 C 1.78 1.78 1.09 1.90 -1.15 0 93 0 -339
02APR26 112.50 C 0.44 0.44 0.05 0.00 -1.21 0 213 214 +14
02APR26 115.00 C 0.05 0.05 0.01 0.00 -0.29 0 82 673 -6
02APR26 117.50 C 0.03 0.03 0.03 0.00 -0.04 0 1 426 0
02APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 934 0
02APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
02APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
02APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
02APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
02APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 21.93 -1.42 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 19.44 -1.40 53 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 16.94 -1.54 46 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 14.44 -1.47 38 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 11.94 -1.35 30 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 9.44 -1.28 21 0 0 0
10APR26 105.00 C 6.00 6.00 6.00 6.97 -1.25 26 1 0 -100
10APR26 107.50 C 4.32 4.32 3.57 4.52 -1.07 21 33 0 -3
10APR26 110.00 C 1.79 1.85 1.25 2.54 -0.82 24 1,506 0 -397
10APR26 112.50 C 0.96 1.03 0.48 1.17 -0.60 25 295 758 +238
10APR26 115.00 C 0.28 0.28 0.17 0.41 -0.35 25 205 779 +6
10APR26 117.50 C 0.14 0.14 0.09 0.12 -0.14 26 229 333 +221
10APR26 120.00 C 0.08 0.08 0.08 0.03 -0.05 27 3 309 +3
10APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
10APR26 127.50 C 0.04 0.04 0.04 0.01 0.00 40 30 121 +3
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 56.92 -1.16 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.42 -1.16 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.92 -1.14 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.42 -1.55 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.92 -1.14 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.43 -1.11 106 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.93 -1.80 97 0 0 -490
29APR26 72.50 C 0.00 0.00 0.00 39.43 -1.13 88 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.93 -1.06 80 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.43 -1.67 69 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.93 -1.13 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.43 -1.33 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.93 -1.07 0 0 0 -26
29APR26 87.50 C 0.00 0.00 0.00 24.43 -1.78 0 0 0 -7
29APR26 90.00 C 21.13 21.22 21.13 21.93 -1.70 0 28 0 -733
29APR26 92.50 C 0.00 0.00 0.00 19.44 -1.62 46 0 30 -786
29APR26 95.00 C 0.00 0.00 0.00 16.94 -1.55 40 0 0 -555
29APR26 97.50 C 0.00 0.00 0.00 14.44 -1.47 34 0 34 -585
29APR26 100.00 C 11.06 11.14 11.06 11.95 -1.40 32 30 2 -349
29APR26 102.50 C 0.00 0.00 0.00 9.50 -1.22 32 0 3 -1,720
29APR26 105.00 C 0.00 0.00 0.00 7.19 -1.03 32 0 54 -1,073
29APR26 107.50 C 4.21 4.54 3.99 5.00 -0.99 30 409 125 -1,492
29APR26 110.00 C 2.84 3.22 2.83 3.41 -0.66 31 110 1,584 -22
29APR26 112.50 C 2.27 2.27 1.82 2.24 -0.49 31 482 1,645 -3
29APR26 115.00 C 1.47 1.48 1.19 1.54 -0.33 32 242 5,085 +36
29APR26 117.50 C 1.05 1.06 0.76 0.98 -0.22 32 318 3,238 +65
29APR26 120.00 C 0.70 0.71 0.56 0.61 -0.15 32 120 2,986 +108
29APR26 122.50 C 0.50 0.55 0.34 0.37 -0.10 32 127 668 -26
29APR26 125.00 C 0.37 0.37 0.28 0.22 -0.06 32 49 865 -20
29APR26 127.50 C 0.22 0.22 0.22 0.13 -0.03 32 1 828 -1
29APR26 130.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 389 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 256 0
29APR26 135.00 C 0.15 0.15 0.11 0.03 0.00 34 115 353 +90
29APR26 137.50 C 0.10 0.10 0.10 0.02 0.00 34 3 208 -3
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 531 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 145.00 C 0.07 0.07 0.07 0.01 0.00 38 6 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 56.92 -1.28 107 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.42 -1.16 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.92 -1.14 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.42 -1.55 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.92 -1.30 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.43 -1.69 87 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.93 -1.80 81 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.43 -1.21 76 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.93 -1.08 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.43 -1.90 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.93 -1.28 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.43 -1.33 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.93 -1.71 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.43 -1.78 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.93 -1.70 0 0 0 -3
28MAY26 92.50 C 0.00 0.00 0.00 19.44 -1.62 39 0 0 -509
28MAY26 95.00 C 0.00 0.00 0.00 16.96 -1.55 38 0 0 -74
28MAY26 97.50 C 0.00 0.00 0.00 14.54 -1.37 38 0 0 -390
28MAY26 100.00 C 0.00 0.00 0.00 12.25 -1.10 38 0 0 -575
28MAY26 102.50 C 0.00 0.00 0.00 9.90 -1.21 34 0 1,568 0
28MAY26 105.00 C 8.00 8.00 7.94 8.53 -0.53 38 35 1,731 -9
28MAY26 107.50 C 6.65 6.65 6.49 7.05 -0.40 38 40 734 0
28MAY26 110.00 C 5.50 5.52 5.31 5.88 -0.32 38 123 980 +42
28MAY26 112.50 C 4.50 4.50 4.40 4.80 -0.32 38 90 1,018 +46
28MAY26 115.00 C 3.72 3.72 3.56 3.91 -0.30 38 38 4,086 +10
28MAY26 117.50 C 2.94 2.94 2.94 3.18 -0.26 38 2 440 -2
28MAY26 120.00 C 2.43 2.43 2.19 2.54 -0.26 38 407 864 +176
28MAY26 122.50 C 2.00 2.00 1.74 1.98 -0.29 38 284 710 +66
28MAY26 125.00 C 1.47 1.60 1.42 1.60 -0.23 38 189 574 +76
28MAY26 127.50 C 1.31 1.31 1.11 1.30 -0.16 38 245 891 -29
28MAY26 130.00 C 0.98 1.00 0.97 1.00 -0.14 38 61 306 +53
28MAY26 132.50 C 0.00 0.00 0.00 0.77 -0.12 38 0 182 0
28MAY26 135.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 369 0
28MAY26 137.50 C 0.55 0.55 0.55 0.45 -0.07 38 3 173 -3
28MAY26 140.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 32 0
28MAY26 145.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 5 0
28MAY26 147.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 46 0
28MAY26 152.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 162.50 C 0.13 0.13 0.13 0.02 -0.01 38 90 105 +90
29JUN26 55.00 C 0.00 0.00 0.00 56.92 -1.78 100 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.42 -1.79 94 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.92 -1.36 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.42 -1.64 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.92 -1.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.43 -1.79 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.93 -1.80 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.43 -1.35 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.93 -1.40 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.43 -1.90 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.93 -1.61 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.43 -1.80 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.93 -1.80 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.43 -1.78 40 0 0 -50
29JUN26 90.00 C 0.00 0.00 0.00 21.94 -1.69 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.46 -1.63 37 0 0 -60
29JUN26 95.00 C 0.00 0.00 0.00 17.08 -1.54 37 0 0 -150
29JUN26 97.50 C 0.00 0.00 0.00 14.90 -1.38 37 0 606 -173
29JUN26 100.00 C 0.00 0.00 0.00 12.95 -1.29 37 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 11.27 -0.79 37 0 999 0
29JUN26 105.00 C 10.35 10.35 10.35 9.79 -0.57 37 29 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 8.70 -0.22 38 0 1,581 0
29JUN26 110.00 C 7.20 7.40 7.20 7.40 -0.32 37 181 2,675 +1
29JUN26 112.50 C 6.40 6.40 6.14 6.38 -0.40 38 63 4,035 +62
29JUN26 115.00 C 5.24 5.24 5.24 5.50 -0.28 38 17 2,464 0
29JUN26 117.50 C 4.40 4.42 4.39 4.67 -0.40 37 150 1,672 0
29JUN26 120.00 C 3.82 3.82 3.71 3.99 -0.23 38 152 3,084 +124
29JUN26 122.50 C 3.10 3.18 2.97 3.35 -0.26 37 197 1,343 +195
29JUN26 125.00 C 2.72 2.72 2.52 2.82 -0.27 38 158 8,371 0
29JUN26 127.50 C 2.20 2.20 2.13 2.38 -0.25 38 112 649 +86
29JUN26 130.00 C 1.86 1.96 1.86 1.97 -0.25 38 45 2,244 +34
29JUN26 132.50 C 1.60 1.61 1.58 1.66 -0.19 38 100 582 -9
29JUN26 135.00 C 0.00 0.00 0.00 1.34 -0.19 38 0 743 0
29JUN26 137.50 C 1.15 1.18 1.13 1.12 -0.14 38 81 215 -10
29JUN26 140.00 C 0.98 0.99 0.98 0.90 -0.14 38 50 1,312 -20
29JUN26 142.50 C 0.00 0.00 0.00 0.75 -0.10 38 0 531 0
29JUN26 145.00 C 0.70 0.78 0.70 0.60 -0.10 37 2 436 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.49 -0.07 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 409 0
29JUN26 152.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 22.03 -1.60 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.70 -1.56 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.63 -1.12 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.79 -1.24 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.11 -0.67 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.63 -1.04 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.29 -0.55 38 0 0 0
30JUL26 107.50 C 9.71 9.71 9.71 10.20 -0.17 39 30 30 +30
30JUL26 110.00 C 8.58 8.58 8.58 8.99 -0.22 38 2 2 +2
30JUL26 112.50 C 7.56 7.56 7.56 7.94 -0.31 38 26 56 +26
30JUL26 115.00 C 6.61 6.61 6.61 7.00 -0.31 38 30 52 +30
30JUL26 117.50 C 0.00 0.00 0.00 6.14 -0.23 38 0 20 0
30JUL26 120.00 C 0.00 0.00 0.00 5.39 -0.22 38 0 40 0
30JUL26 122.50 C 0.00 0.00 0.00 4.70 -0.23 38 0 60 0
30JUL26 125.00 C 0.00 0.00 0.00 4.07 -0.25 38 0 0 0
30JUL26 127.50 C 3.30 3.31 3.30 3.57 -0.23 38 23 23 +23
30JUL26 130.00 C 2.87 2.98 2.87 3.10 -0.21 38 41 30 +30
30JUL26 132.50 C 2.51 2.51 2.50 2.70 -0.18 38 20 20 +20
30JUL26 135.00 C 2.19 2.19 2.18 2.31 -0.15 38 20 20 +19
29SEP26 55.00 C 0.00 0.00 0.00 56.92 -1.78 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.42 -1.79 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.92 -1.42 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.42 -1.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.92 -1.42 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.43 -1.79 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.93 -1.80 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.43 -1.45 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.93 -1.42 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.43 -1.90 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.93 -1.64 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.47 -1.76 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.07 -1.66 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.97 -1.24 39 0 15 -15
29SEP26 90.00 C 0.00 0.00 0.00 23.01 -1.47 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.33 -1.24 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.59 -1.27 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.00 -1.18 39 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 16.47 -1.21 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.51 +0.25 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 14.23 +0.23 40 0 1,256 0
29SEP26 107.50 C 12.34 12.34 12.34 12.79 -0.31 39 30 880 0
29SEP26 110.00 C 0.00 0.00 0.00 11.74 -0.30 39 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 10.69 -0.61 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 9.73 -0.23 39 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 8.85 -0.22 39 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 8.00 -0.24 39 0 3,502 0
29SEP26 122.50 C 6.88 6.88 6.88 7.19 -0.30 39 2 812 -2
29SEP26 125.00 C 0.00 0.00 0.00 6.53 -0.27 39 0 582 0
29SEP26 127.50 C 0.00 0.00 0.00 5.86 -0.32 39 0 311 0
29SEP26 130.00 C 5.02 5.02 4.98 5.32 -0.29 39 74 401 +41
29SEP26 132.50 C 4.52 4.52 4.52 4.77 -0.29 39 22 711 0
29SEP26 135.00 C 4.27 4.27 4.27 4.26 -0.25 39 3 393 -3
29SEP26 137.50 C 0.00 0.00 0.00 3.85 -0.22 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.34 -0.32 39 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 2.96 -0.20 39 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.68 -0.24 39 0 327 0
29SEP26 147.50 C 2.80 2.80 2.80 2.39 -0.16 39 3 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.10 -0.23 39 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 1.90 -0.11 39 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.70 -0.11 39 0 201 0
29SEP26 157.50 C 1.84 1.84 1.84 1.50 -0.11 39 30 67 +16
29SEP26 160.00 C 0.00 0.00 0.00 1.33 -0.08 39 0 95 0
29SEP26 162.50 C 1.51 1.56 1.51 1.23 -0.04 39 60 141 +30
29SEP26 165.00 C 0.00 0.00 0.00 1.06 -0.07 39 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.92 -0.08 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.83 -0.05 39 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.74 -0.05 39 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.51 -0.04 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.47 -0.02 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 56.92 -1.78 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.42 -1.79 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 51.92 -1.57 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.42 -1.64 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.92 -1.42 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.43 -1.79 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.93 -1.80 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.43 -1.45 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.93 -1.67 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.86 -1.77 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.10 -1.28 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 30.99 -1.30 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.13 -1.26 41 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 27.31 -1.25 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.58 -1.23 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 23.94 -1.22 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.12 -1.40 39 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 20.87 -1.18 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.47 -1.13 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 17.81 -1.39 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.48 -0.73 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 15.94 +0.22 40 0 595 0
30DEC26 110.00 C 14.05 14.05 14.04 14.82 -0.42 40 31 573 +31
30DEC26 112.50 C 13.04 13.04 13.04 13.89 -0.30 40 30 286 -30
30DEC26 115.00 C 0.00 0.00 0.00 12.92 -0.28 40 0 1,362 0
30DEC26 117.50 C 0.00 0.00 0.00 12.01 -0.24 40 0 261 0
30DEC26 120.00 C 10.53 11.17 10.53 11.17 -0.23 40 17 383 0
30DEC26 122.50 C 0.00 0.00 0.00 10.31 -0.30 40 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.58 -0.28 40 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 8.92 -0.25 40 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 8.25 -0.26 40 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 7.57 -0.26 40 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.04 -0.21 40 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 6.52 -0.20 40 0 91 0
30DEC26 140.00 C 6.01 6.01 6.01 5.82 -0.37 39 4 166 -4
30DEC26 142.50 C 0.00 0.00 0.00 5.35 -0.31 39 0 48 0
30DEC26 145.00 C 0.00 0.00 0.00 4.97 -0.13 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 4.73 +0.01 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.21 -0.26 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 3.85 -0.11 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 3.58 -0.09 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.31 -0.19 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.13 +0.01 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 2.84 0.00 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.64 +0.02 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.44 -0.06 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.18 -0.12 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 1.99 -0.11 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.82 -0.03 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.69 -0.03 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.56 -0.03 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.43 -0.03 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.30 -0.03 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 56.92 -1.78 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.42 -1.79 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.92 -1.57 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.42 -1.64 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.92 -1.42 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.44 -1.78 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.34 -1.69 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.32 -1.58 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.32 -1.41 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.38 -1.39 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.49 -1.32 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.71 -1.30 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.88 -1.34 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.21 -1.29 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.55 -1.33 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.00 -1.26 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.49 -1.24 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.02 -1.32 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.90 -0.05 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 20.65 +0.29 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 18.67 -0.96 37 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 18.17 -0.43 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.24 -0.51 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 16.52 -0.18 40 0 36 0
30MAR27 115.00 C 0.00 0.00 0.00 15.50 -0.23 40 0 30 0
30MAR27 117.50 C 14.00 14.00 14.00 14.53 -0.28 40 10 13 +10
30MAR27 120.00 C 0.00 0.00 0.00 13.50 -0.45 39 0 210 0
30MAR27 122.50 C 0.00 0.00 0.00 12.69 -0.43 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 12.03 -0.32 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 11.28 -0.29 40 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 10.62 -0.28 40 0 42 0
30MAR27 132.50 C 0.00 0.00 0.00 9.96 -0.28 40 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 9.30 -0.27 40 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 8.69 -0.22 40 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 7.95 -0.44 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 7.68 -0.20 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.08 -0.29 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.67 -0.19 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.09 -0.33 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.90 -0.14 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.52 -0.14 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.14 -0.13 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.77 -0.12 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.37 -0.23 39 0 1 0
TOTAL CALL 8,244 118,916 -8,948
02APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
02APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
02APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
02APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
02APR26 107.50 P 0.03 0.03 0.03 0.00 -0.02 0 8 481 -2
02APR26 110.00 P 0.10 0.27 0.02 0.00 -0.15 0 135 441 +85
02APR26 112.50 P 0.95 1.79 0.83 0.60 -0.23 0 359 1 -212
02APR26 115.00 P 3.21 3.61 3.21 3.10 +0.65 0 77 0 -50
02APR26 117.50 P 5.55 5.55 5.55 5.60 +0.88 0 2 0 -63
02APR26 120.00 P 0.00 0.00 0.00 8.10 +1.00 0 0 0 -1
02APR26 122.50 P 0.00 0.00 0.00 10.60 +1.00 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 13.10 +1.00 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 15.60 +1.00 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 18.10 +1.00 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 20.60 +1.00 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 23.10 +1.00 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 41 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 0.14 0.16 0.14 0.01 0.00 28 7 7 +7
10APR26 100.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
10APR26 102.50 P 0.40 0.58 0.40 0.17 +0.03 26 269 296 +205
10APR26 105.00 P 0.84 1.20 0.84 0.58 +0.13 26 768 663 +513
10APR26 107.50 P 1.65 2.20 1.65 1.47 +0.31 27 64 435 +57
10APR26 110.00 P 3.49 3.88 3.49 2.94 +0.55 27 61 184 +26
10APR26 112.50 P 5.55 5.88 5.55 4.94 +0.77 29 152 285 +122
10APR26 115.00 P 8.16 8.16 7.68 7.15 +0.80 30 600 282 -78
10APR26 117.50 P 0.00 0.00 0.00 9.49 +0.74 27 0 155 0
10APR26 120.00 P 0.00 0.00 0.00 11.97 +1.01 28 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 14.46 +1.30 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 16.96 +1.49 30 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 19.46 +1.57 36 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 22.32 +1.98 80 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 24.82 +2.08 87 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 27.32 +2.16 93 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
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 48 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 447 0
29APR26 90.00 P 0.36 0.36 0.34 0.06 +0.01 32 3 2,459 +1
29APR26 92.50 P 0.46 0.53 0.46 0.14 +0.04 32 23 1,177 -20
29APR26 95.00 P 0.62 0.74 0.62 0.29 +0.07 32 38 2,134 -4
29APR26 97.50 P 0.90 1.06 0.90 0.55 +0.12 32 74 3,050 -15
29APR26 100.00 P 1.23 1.49 1.17 0.97 +0.20 32 137 10,723 -37
29APR26 102.50 P 1.73 2.19 1.62 1.58 +0.26 32 524 4,170 +46
29APR26 105.00 P 2.66 3.02 2.62 2.46 +0.39 33 99 4,116 -27
29APR26 107.50 P 3.65 3.95 3.65 3.58 +0.49 33 65 2,322 -27
29APR26 110.00 P 5.31 5.56 5.19 4.95 +0.57 33 153 3,886 -33
29APR26 112.50 P 6.90 6.90 6.77 6.55 +0.71 33 32 834 0
29APR26 115.00 P 9.01 9.01 8.94 8.37 +0.66 33 50 1,098 +50
29APR26 117.50 P 10.54 10.56 10.54 10.28 +0.56 32 5 595 -5
29APR26 120.00 P 0.00 0.00 0.00 12.82 +1.26 38 0 537 0
29APR26 122.50 P 0.00 0.00 0.00 14.67 +1.28 30 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 17.11 +1.46 32 0 123 0
29APR26 127.50 P 0.00 0.00 0.00 20.11 +2.13 47 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 22.55 +2.19 50 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 24.82 +1.67 49 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 27.32 +1.36 52 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.66 +1.53 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.15 +1.58 53 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.66 +1.08 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.15 +1.62 59 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.66 +1.19 62 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.16 +1.27 65 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 44.66 +1.25 67 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 47.15 +1.62 70 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 49.66 +1.31 73 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 52.16 +1.26 75 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 54.66 +1.27 78 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 39 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 39 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
28MAY26 77.50 P 0.43 0.49 0.43 0.06 +0.01 38 176 177 +105
28MAY26 80.00 P 0.53 0.53 0.53 0.11 +0.01 38 34 248 +34
28MAY26 82.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 135 0
28MAY26 85.00 P 0.70 0.76 0.70 0.32 +0.04 38 32 514 0
28MAY26 87.50 P 0.93 1.10 0.93 0.51 +0.06 38 70 643 +60
28MAY26 90.00 P 1.29 1.35 1.29 0.79 +0.10 38 120 593 0
28MAY26 92.50 P 1.54 1.72 1.54 1.16 +0.13 38 128 858 +68
28MAY26 95.00 P 1.89 2.25 1.82 1.64 +0.17 38 305 2,552 +95
28MAY26 97.50 P 2.39 2.83 2.39 2.26 +0.23 38 423 2,220 -64
28MAY26 100.00 P 3.32 3.55 3.32 3.02 +0.30 38 123 2,276 -5
28MAY26 102.50 P 3.74 4.36 3.74 3.93 +0.37 39 191 3,620 +156
28MAY26 105.00 P 5.29 5.33 5.21 4.97 +0.54 39 114 1,501 -60
28MAY26 107.50 P 6.41 6.41 6.41 6.12 +0.54 38 30 801 0
28MAY26 110.00 P 0.00 0.00 0.00 7.42 +0.52 38 0 3,286 0
28MAY26 112.50 P 9.18 9.18 9.18 8.86 +0.49 38 27 256 +27
28MAY26 115.00 P 10.55 11.03 10.55 10.46 +0.57 37 59 191 -12
28MAY26 117.50 P 0.00 0.00 0.00 12.08 +0.45 36 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.77 +0.46 35 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 16.18 +0.47 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.81 +1.90 42 0 4 0
28MAY26 127.50 P 21.00 21.00 21.00 21.05 +2.08 44 1 1 +1
28MAY26 130.00 P 0.00 0.00 0.00 23.29 +1.84 44 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 25.20 +1.18 41 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 27.53 +1.45 41 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 29.75 +1.62 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 32.38 +1.63 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.66 +1.08 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.81 +2.19 55 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.84 +1.37 50 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.34 +1.45 52 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 44.84 +1.12 54 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 47.34 +1.64 56 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 49.84 +1.43 58 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 52.34 +1.44 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 54.84 +1.45 62 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 39 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 39 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JUN26 70.00 P 0.46 0.46 0.46 0.05 0.00 38 50 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 220 0
29JUN26 75.00 P 0.65 0.65 0.65 0.15 +0.02 38 60 397 -5
29JUN26 77.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 541 0
29JUN26 80.00 P 0.83 0.83 0.83 0.36 +0.03 38 10 6,649 +10
29JUN26 82.50 P 1.11 1.11 1.11 0.55 +0.05 38 15 2,535 0
29JUN26 85.00 P 1.24 1.31 1.24 0.80 +0.08 38 60 916 +27
29JUN26 87.50 P 1.73 1.73 1.72 1.12 +0.11 38 100 946 +50
29JUN26 90.00 P 1.89 2.13 1.89 1.52 +0.13 38 71 1,329 -30
29JUN26 92.50 P 2.59 2.62 2.59 2.04 +0.16 38 38 1,517 0
29JUN26 95.00 P 3.10 3.21 3.09 2.67 +0.21 38 225 5,551 +3
29JUN26 97.50 P 3.77 3.85 3.77 3.41 +0.27 38 79 1,822 -30
29JUN26 100.00 P 4.56 4.67 4.56 4.26 +0.28 38 40 4,265 0
29JUN26 102.50 P 5.31 5.60 5.31 5.29 +0.44 38 702 3,475 +226
29JUN26 105.00 P 6.66 6.66 6.66 6.27 +0.54 37 23 2,904 +22
29JUN26 107.50 P 7.74 7.90 7.63 7.57 +0.51 38 107 4,095 +48
29JUN26 110.00 P 9.18 9.18 9.15 8.78 +0.42 37 32 5,387 0
29JUN26 112.50 P 10.79 10.79 10.79 10.21 +0.42 37 30 3,782 +30
29JUN26 115.00 P 12.24 12.24 12.24 11.76 +0.40 37 30 3,855 0
29JUN26 117.50 P 0.00 0.00 0.00 13.56 +0.66 37 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 15.35 +1.11 37 0 1,760 0
29JUN26 122.50 P 0.00 0.00 0.00 16.74 -0.27 34 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 19.21 +1.27 37 0 1,115 0
29JUN26 127.50 P 21.42 21.42 21.42 21.62 +0.53 39 5 634 0
29JUN26 130.00 P 23.77 23.77 23.77 24.09 +0.85 42 30 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 26.03 +2.01 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.14 +1.68 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 30.22 +1.29 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 32.83 +1.38 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 34.66 +1.08 35 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 37.81 +2.19 45 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.84 +1.37 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.34 +1.45 43 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 44.84 +1.12 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.34 +1.64 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.84 +1.43 48 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 52.34 +1.44 50 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 54.84 +1.45 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.26 +1.75 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.78 +1.78 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.26 +1.76 54 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.76 +1.95 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.26 +1.76 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 69.76 +1.77 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.25 +1.76 59 0 97 0
29JUN26 182.50 P 0.00 0.00 0.00 74.77 +1.78 61 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.25 +1.74 62 0 1 0
30JUL26 90.00 P 2.87 2.88 2.87 2.36 +0.22 38 90 186 +90
30JUL26 92.50 P 3.46 3.46 3.45 3.00 +0.28 38 157 247 +157
30JUL26 95.00 P 4.11 4.12 4.11 3.71 +0.32 38 122 122 +122
30JUL26 97.50 P 0.00 0.00 0.00 4.57 +0.37 38 0 0 0
30JUL26 100.00 P 5.70 5.70 5.70 5.46 +0.41 38 30 30 +30
30JUL26 102.50 P 6.62 6.72 6.62 6.40 +0.42 38 26 26 +26
30JUL26 105.00 P 7.74 7.74 7.74 7.48 +0.57 38 14 143 0
30JUL26 107.50 P 9.01 9.07 9.00 8.74 +0.55 38 64 64 +64
30JUL26 110.00 P 9.98 9.98 9.98 10.04 +0.55 37 30 60 +30
30JUL26 112.50 P 11.98 11.98 11.98 11.49 +0.50 37 30 150 +30
30JUL26 115.00 P 12.88 12.88 12.88 13.01 +0.52 37 30 90 +30
30JUL26 117.50 P 0.00 0.00 0.00 14.79 +0.74 38 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 16.57 +1.26 38 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 18.88 +1.83 40 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.57 +1.60 39 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 22.59 +1.50 39 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 24.66 +1.42 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 26.78 +2.04 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 28.94 +2.18 40 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 0.07 +0.01 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.04 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.06 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 +0.09 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.97 +0.10 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.29 +0.11 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.68 +0.14 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.05 +0.11 39 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.65 +0.20 39 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 3.24 +0.26 39 0 787 0
29SEP26 90.00 P 4.30 4.30 4.30 3.94 +0.27 39 30 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.71 +0.34 39 0 1,709 0
29SEP26 95.00 P 0.00 0.00 0.00 5.59 +0.40 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.35 +0.33 39 0 2,136 0
29SEP26 100.00 P 0.00 0.00 0.00 7.44 +0.48 39 0 6,897 0
29SEP26 102.50 P 0.00 0.00 0.00 8.35 +0.36 38 0 2,032 0
29SEP26 105.00 P 9.91 9.91 9.91 9.60 +0.48 38 10 4,769 -10
29SEP26 107.50 P 11.11 11.11 11.11 10.84 +0.53 38 2 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 12.07 +0.45 38 0 3,924 0
29SEP26 112.50 P 14.11 14.11 14.11 13.50 +0.41 38 1 473 0
29SEP26 115.00 P 15.17 15.17 15.17 15.03 +0.43 38 5 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 16.72 +0.53 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 18.43 +0.53 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.75 +0.47 36 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.51 +0.31 36 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 24.28 +1.26 40 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 26.03 +0.84 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.04 +1.07 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.33 +1.37 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 32.47 +1.40 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.57 +1.39 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.80 +1.46 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.03 +1.76 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.23 +1.73 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.54 +1.80 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 45.89 +1.77 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.21 +1.93 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.53 +1.77 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.89 +1.71 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.42 +2.03 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.86 +1.93 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 60.11 +2.09 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.57 +2.07 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.05 +1.89 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.54 +2.04 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.04 +2.05 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.54 +2.05 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.04 +2.05 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.54 +2.03 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 8 0
30DEC26 60.00 P 1.13 1.13 1.13 0.42 +0.07 39 30 171 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.05 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 +0.07 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 +0.15 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 +0.18 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 +0.18 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.08 +0.20 39 0 1,587 0
30DEC26 77.50 P 3.30 3.30 3.30 2.54 +0.25 39 4 241 -4
30DEC26 80.00 P 0.00 0.00 0.00 3.10 +0.28 40 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 +0.20 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 4.39 +0.35 40 0 530 0
30DEC26 87.50 P 0.00 0.00 0.00 5.08 +0.33 40 0 134 0
30DEC26 90.00 P 0.00 0.00 0.00 5.80 +0.26 39 0 1,082 0
30DEC26 92.50 P 0.00 0.00 0.00 6.59 +0.28 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 7.47 +0.31 39 0 1,270 0
30DEC26 97.50 P 0.00 0.00 0.00 8.43 +0.34 38 0 902 0
30DEC26 100.00 P 0.00 0.00 0.00 9.46 +0.35 38 0 888 0
30DEC26 102.50 P 10.83 10.83 10.83 10.62 +0.41 38 2 522 0
30DEC26 105.00 P 12.24 12.24 12.24 11.84 +0.44 38 1 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 13.08 +0.42 38 0 1,621 0
30DEC26 110.00 P 14.76 14.83 14.73 14.59 +0.59 38 64 1,268 0
30DEC26 112.50 P 16.04 16.21 16.04 15.88 +0.48 38 28 1,002 +18
30DEC26 115.00 P 17.46 17.46 17.46 17.58 +0.66 38 20 1,997 0
30DEC26 117.50 P 19.41 19.41 19.41 19.04 +0.47 38 13 180 -13
30DEC26 120.00 P 21.09 21.09 21.09 20.70 +0.49 38 15 228 +8
30DEC26 122.50 P 0.00 0.00 0.00 22.21 +0.29 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 24.30 +1.40 38 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 26.34 +1.17 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.31 +1.14 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.24 +1.36 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.14 +1.26 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.24 +1.43 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.22 +1.34 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 38.36 +1.49 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.50 +1.54 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.65 +1.58 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.81 +1.58 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 47.02 +1.37 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.23 +1.48 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.48 +1.58 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.74 +1.67 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 56.03 +1.68 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.39 +1.70 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 60.71 +1.68 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.04 +1.76 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 65.41 +1.77 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.80 +1.81 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.22 +1.89 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.65 +1.69 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 75.10 +1.90 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.57 +1.74 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 +0.08 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.02 +0.08 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.36 +0.15 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.67 +0.15 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.09 +0.20 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.52 +0.21 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.06 +0.27 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.63 +0.28 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 4.27 +0.36 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.97 +0.34 39 0 41 0
30MAR27 85.00 P 0.00 0.00 0.00 5.73 +0.40 39 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 6.54 +0.47 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 7.33 +0.40 39 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 8.21 +0.43 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 9.08 +0.38 38 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 10.11 +0.42 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 11.13 +0.36 38 0 400 0
30MAR27 102.50 P 12.44 12.44 12.44 12.42 +0.51 38 2 612 +2
30MAR27 105.00 P 0.00 0.00 0.00 13.61 +0.49 38 0 211 0
30MAR27 107.50 P 0.00 0.00 0.00 14.94 +0.58 38 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 16.27 +0.54 38 0 150 0
30MAR27 112.50 P 0.00 0.00 0.00 17.75 +0.55 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 19.24 +0.55 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 20.73 +0.47 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 22.37 +0.47 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 24.15 +0.57 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.48 +0.38 37 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 27.95 +1.18 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.80 +1.09 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.69 +1.23 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.62 +1.27 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.58 +1.30 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.61 +1.44 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.60 +1.53 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.65 +1.39 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.76 +1.43 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.84 +1.45 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.02 +1.49 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.18 +1.48 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.37 +1.49 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.58 +1.52 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.80 +1.54 40 0 0 0
TOTAL PUT 8,065 187,186 +1,904
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$ 48.96
29APR26 38.00 C 0.00 0.00 0.00 11.15 +0.22 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.02 -0.05 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.24 +0.15 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.31 +0.17 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.27 +0.27 43 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 6.40 +0.25 43 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 5.57 +0.24 43 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 4.80 +0.22 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.08 +0.20 43 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 3.53 +0.27 45 0 84 0
29APR26 48.00 C 2.18 2.36 2.18 2.92 +0.21 44 9 190 -2
29APR26 49.00 C 0.00 0.00 0.00 2.34 +0.20 43 0 266 0
29APR26 50.00 C 0.00 0.00 0.00 1.90 +0.13 43 0 489 0
29APR26 52.50 C 0.78 0.78 0.71 1.03 +0.07 43 23 312 -7
29APR26 55.00 C 0.41 0.41 0.41 0.55 +0.05 43 15 226 +15
29APR26 57.50 C 0.00 0.00 0.00 0.27 +0.02 43 0 280 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 167 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 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 79 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.40 +0.05 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.51 -0.01 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.53 -0.10 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.86 +0.07 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.18 +0.20 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.21 +0.21 45 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.58 +0.28 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.92 +0.28 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.29 +0.27 47 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.76 +0.31 48 0 109 0
28MAY26 48.00 C 0.00 0.00 0.00 4.19 +0.26 47 0 103 0
28MAY26 49.00 C 0.00 0.00 0.00 3.68 +0.25 47 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 3.21 +0.20 47 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 2.26 +0.19 46 0 275 0
28MAY26 55.00 C 1.28 1.28 1.28 1.57 +0.14 46 4 128 0
28MAY26 57.50 C 0.00 0.00 0.00 1.08 +0.11 47 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.75 +0.10 48 0 188 0
28MAY26 62.50 C 0.00 0.00 0.00 0.49 +0.07 47 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.20 +0.04 47 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 19.37 +0.01 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.14 -0.24 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.51 +0.08 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.59 +0.11 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.69 +0.17 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.78 +0.20 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.58 0.00 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.70 0.00 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.01 +0.13 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.19 +0.16 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.39 +0.17 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.54 +0.10 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.80 +0.11 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.99 +0.01 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.20 +0.10 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.59 +0.11 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.14 +0.24 46 0 30 0
29JUN26 47.00 C 4.99 4.99 4.99 5.84 +0.48 49 15 60 0
29JUN26 48.00 C 0.00 0.00 0.00 5.20 +0.32 48 0 145 0
29JUN26 49.00 C 0.00 0.00 0.00 4.68 +0.29 47 0 110 0
29JUN26 50.00 C 3.78 3.78 3.77 4.22 +0.30 47 525 750 +451
29JUN26 52.50 C 0.00 0.00 0.00 3.26 +0.26 47 0 73 0
29JUN26 55.00 C 0.00 0.00 0.00 2.48 +0.24 47 0 170 0
29JUN26 57.50 C 1.78 1.78 1.78 1.88 +0.19 47 15 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 +0.15 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.07 +0.14 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.78 +0.11 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.55 +0.07 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.41 +0.07 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.30 +0.06 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 +0.04 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 +0.03 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 12.66 +0.31 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.88 +0.32 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.91 +0.12 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.99 -0.07 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.25 -0.10 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.57 -0.08 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.87 -0.13 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.42 -0.02 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.86 -0.01 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.24 +0.09 46 0 0 0
30JUL26 48.00 C 5.98 5.98 5.98 5.99 +0.29 48 15 30 +15
30JUL26 49.00 C 0.00 0.00 0.00 5.47 +0.26 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.01 +0.27 47 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 4.03 +0.26 47 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 3.21 +0.19 47 0 15 0
30JUL26 57.50 C 2.20 2.61 2.20 2.56 +0.16 47 45 15 +15
30JUL26 60.00 C 1.98 1.98 1.96 2.06 +0.15 48 30 30 +30
30JUL26 62.50 C 1.67 1.67 1.67 1.64 +0.14 48 15 15 +15
30JUL26 65.00 C 0.00 0.00 0.00 1.29 +0.13 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.97 +0.11 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.75 - 47 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 13.51 +0.20 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.88 +0.30 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.99 +0.11 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.30 +0.09 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.65 +0.10 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.02 +0.10 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.60 +0.24 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.86 +0.06 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.31 +0.05 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.94 +0.19 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.45 +0.34 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.97 +0.34 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.52 +0.34 49 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.50 +0.29 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.63 +0.25 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.91 +0.22 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.27 +0.17 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.78 +0.17 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.35 +0.18 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.92 +0.14 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.60 +0.12 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.33 +0.11 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.11 +0.10 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.92 +0.08 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.65 +0.06 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.04 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.80 +0.28 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.14 +0.32 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.50 +0.29 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.88 +0.30 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.28 +0.28 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.71 +0.28 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.94 +0.06 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.62 +0.27 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.05 +0.24 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.61 +0.25 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.09 +0.20 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.66 +0.38 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 8.19 +0.34 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.20 +0.35 49 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.31 +0.30 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.53 +0.30 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.86 +0.28 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.26 +0.23 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.74 +0.20 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.28 +0.13 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.90 +0.16 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.46 +0.07 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.15 +0.12 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.88 +0.11 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.65 +0.11 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.44 +0.06 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.26 +0.06 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.14 +0.12 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 +0.07 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.84 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.45 +0.32 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.85 +0.32 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.27 -0.09 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.70 -0.08 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.16 -0.06 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.63 -0.05 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.12 -0.04 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.64 -0.01 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.16 -0.01 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.89 +0.19 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.43 +0.27 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.04 +0.37 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.62 +0.36 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.62 +0.33 49 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.71 +0.32 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.89 +0.25 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.23 +0.30 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.59 +0.28 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.99 +0.19 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.51 +0.13 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.99 +0.07 48 0 14 0
30MAR27 72.50 C 3.60 3.60 3.60 3.63 +0.13 48 14 14 +14
30MAR27 75.00 C 0.00 0.00 0.00 3.28 +0.13 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.94 +0.20 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.64 +0.18 48 0 0 0
TOTAL CALL 725 8,705 +546
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 36 0
29APR26 42.00 P 0.50 0.50 0.50 0.25 -0.04 44 40 143 +28
29APR26 43.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 37 0
29APR26 44.00 P 0.76 0.76 0.75 0.56 -0.07 44 28 118 -6
29APR26 45.00 P 0.91 0.91 0.91 0.79 -0.09 44 4 91 0
29APR26 46.00 P 1.14 1.14 1.14 1.08 -0.11 44 1 100 0
29APR26 47.00 P 0.00 0.00 0.00 1.44 -0.12 44 0 207 0
29APR26 48.00 P 2.29 2.29 2.29 1.87 -0.10 44 6 339 +6
29APR26 49.00 P 0.00 0.00 0.00 2.29 -0.15 43 0 356 0
29APR26 50.00 P 0.00 0.00 0.00 2.85 -0.20 43 0 146 0
29APR26 52.50 P 0.00 0.00 0.00 4.51 -0.25 43 0 259 0
29APR26 55.00 P 0.00 0.00 0.00 6.51 -0.27 43 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 8.90 -0.13 50 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 11.08 -0.33 41 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.56 -0.31 45 0 240 0
29APR26 65.00 P 0.00 0.00 0.00 16.15 -0.21 61 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 18.75 -0.11 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.09 -0.27 67 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.54 -0.32 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.16 -0.20 85 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.54 -0.32 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.04 -0.32 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.66 -0.20 100 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.16 -0.20 105 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.54 -0.32 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.04 -0.32 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.66 -0.20 118 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.31 0.00 47 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.58 +0.01 48 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.75 0.00 47 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 0.96 0.00 48 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 1.22 -0.01 48 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 1.51 -0.02 48 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 1.86 -0.02 48 0 101 0
28MAY26 46.00 P 0.00 0.00 0.00 2.24 -0.03 48 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 2.64 0.00 48 0 200 0
28MAY26 48.00 P 3.44 3.44 3.44 3.08 -0.06 47 11 129 0
28MAY26 49.00 P 0.00 0.00 0.00 3.57 -0.09 47 0 174 0
28MAY26 50.00 P 0.00 0.00 0.00 4.08 -0.07 46 0 212 0
28MAY26 52.50 P 0.00 0.00 0.00 5.85 +0.06 49 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 7.70 +0.03 50 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 9.75 +0.18 52 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 11.96 +0.33 54 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.12 +0.03 53 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.46 -0.01 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.86 -0.04 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.20 -0.17 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.54 -0.32 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.16 -0.20 62 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.54 -0.32 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.04 -0.32 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.66 -0.20 73 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.16 -0.20 77 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 +0.03 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.10 +0.06 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.34 +0.03 48 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.62 +0.03 48 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 1.94 +0.03 48 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.29 +0.03 48 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 2.67 +0.01 48 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 3.07 +0.02 48 0 56 0
29JUN26 47.00 P 0.00 0.00 0.00 3.50 +0.01 48 0 76 0
29JUN26 48.00 P 4.33 4.33 4.33 3.94 -0.02 47 1 112 +1
29JUN26 49.00 P 0.00 0.00 0.00 4.45 -0.02 47 0 62 0
29JUN26 50.00 P 5.30 5.30 5.30 4.97 -0.03 47 2 161 -2
29JUN26 52.50 P 0.00 0.00 0.00 6.52 +0.01 47 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.53 +0.25 50 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.47 +0.26 51 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.19 -0.08 47 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.39 +0.15 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.86 +0.38 53 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.18 +0.09 54 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.49 +0.10 54 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.97 +0.06 58 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.17 -0.20 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.55 -0.31 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.20 -0.16 60 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.66 -0.20 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.16 -0.20 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.54 -0.32 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.04 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.66 -0.20 72 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.28 +0.02 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.58 +0.02 48 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.87 +0.03 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 2.18 +0.01 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 2.54 +0.02 48 0 0 0
30JUL26 44.00 P 3.08 3.08 3.08 2.91 +0.01 48 15 15 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.33 +0.01 48 0 0 0
30JUL26 46.00 P 3.90 3.90 3.83 3.74 +0.01 48 45 45 +45
30JUL26 47.00 P 4.09 4.09 4.09 4.18 -0.01 48 15 15 +15
30JUL26 48.00 P 4.60 4.60 4.60 4.65 -0.02 47 15 15 +15
30JUL26 49.00 P 0.00 0.00 0.00 5.15 -0.02 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.66 -0.06 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.20 -0.07 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.85 -0.10 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.72 -0.09 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.65 -0.14 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.74 -0.14 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.86 -0.17 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.18 -0.01 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.49 - 48 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.83 -0.04 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 -0.04 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.48 +0.01 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.85 +0.01 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 +0.02 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.61 0.00 49 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.04 -0.01 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.44 -0.04 49 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.87 -0.07 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.33 -0.06 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 -0.09 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 -0.05 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.87 -0.09 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.35 -0.08 47 0 723 0
29SEP26 55.00 P 10.29 10.29 10.29 10.00 -0.17 47 15 61 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.82 -0.04 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.70 -0.04 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.67 -0.05 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.68 -0.09 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.83 -0.08 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.02 +0.05 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.19 -0.09 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.43 -0.25 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.78 -0.16 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.20 -0.36 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.66 -0.32 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.16 -0.26 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.64 -0.24 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.06 -0.30 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.66 -0.20 54 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 +0.03 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 +0.02 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.60 +0.03 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.97 +0.09 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.40 +0.02 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.81 -0.01 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 -0.02 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.67 -0.03 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.13 -0.02 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.58 -0.07 48 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 7.10 -0.06 47 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 -0.08 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 8.16 -0.08 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 9.65 -0.10 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.26 -0.13 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.04 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.87 -0.02 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 +0.03 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 0.00 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.70 -0.09 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.81 -0.08 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.96 -0.07 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.15 +0.02 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.39 +0.04 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.56 -0.07 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.17 +0.19 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.52 -0.20 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.88 -0.22 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.28 -0.24 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.70 -0.25 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 +0.09 49 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 4.04 -0.03 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.42 +0.09 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.92 +0.01 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.32 -0.02 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.73 0.00 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.16 -0.02 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.64 -0.02 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.12 -0.02 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.61 +0.02 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.12 -0.04 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.67 +0.01 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.26 0.00 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.70 -0.05 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 0.00 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.02 +0.09 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.83 -0.01 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 +0.05 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.58 +0.03 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.86 +0.34 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.54 0.00 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.96 +0.34 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.12 +0.38 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.29 -0.04 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.19 +0.06 46 0 2 0
TOTAL PUT 198 8,214 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 34.80
29APR26 25.00 C 0.00 0.00 0.00 9.86 -1.04 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.89 -1.03 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.93 -1.01 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.00 -0.99 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.10 -0.96 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.25 -0.92 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.46 -0.86 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 3.73 -0.80 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.10 -0.71 55 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 2.46 -0.63 53 0 65 0
29APR26 35.00 C 2.14 2.21 1.87 1.96 -0.58 53 24 131 +19
29APR26 36.00 C 1.45 1.57 1.45 1.54 -0.50 53 8 119 -4
29APR26 37.00 C 1.40 1.40 1.12 1.20 -0.41 53 36 122 +1
29APR26 38.00 C 0.80 0.80 0.80 0.92 -0.34 54 5 172 -5
29APR26 39.00 C 0.00 0.00 0.00 0.70 -0.28 54 0 71 0
29APR26 40.00 C 0.65 0.65 0.44 0.52 -0.23 54 14 98 -10
29APR26 41.00 C 0.39 0.39 0.33 0.39 -0.17 54 33 118 +30
29APR26 42.00 C 0.32 0.32 0.24 0.28 -0.14 54 50 112 -14
29APR26 43.00 C 0.21 0.21 0.21 0.20 -0.12 54 15 133 0
29APR26 44.00 C 0.18 0.18 0.18 0.14 -0.09 54 1 206 0
29APR26 45.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 302 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 135 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 79 0
29APR26 48.00 C 0.06 0.06 0.06 0.04 -0.02 55 1 95 -1
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.05 -1.00 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.14 -0.98 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.26 -0.95 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.42 -0.92 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.62 -0.88 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.87 -0.83 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.17 -0.79 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.53 -0.73 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.94 -0.68 54 0 1 0
28MAY26 34.00 C 3.37 3.37 3.37 3.39 -0.57 54 15 15 +5
28MAY26 35.00 C 3.30 3.30 2.89 2.89 -0.56 53 45 90 +30
28MAY26 36.00 C 2.46 2.46 2.46 2.46 -0.51 53 15 120 +15
28MAY26 37.00 C 2.04 2.04 2.04 2.09 -0.43 53 1 88 0
28MAY26 38.00 C 0.00 0.00 0.00 1.75 -0.40 53 0 71 0
28MAY26 39.00 C 1.57 1.57 1.57 1.47 -0.35 53 15 51 +11
28MAY26 40.00 C 1.31 1.31 1.30 1.23 -0.30 53 16 54 +10
28MAY26 41.00 C 0.00 0.00 0.00 1.02 -0.27 53 0 66 0
28MAY26 42.00 C 0.84 0.84 0.84 0.85 -0.22 53 1 119 -1
28MAY26 43.00 C 0.00 0.00 0.00 0.70 -0.21 53 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.58 -0.20 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.47 -0.18 54 0 150 0
28MAY26 46.00 C 0.00 0.00 0.00 0.39 -0.11 54 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.33 -0.11 54 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.22 -0.07 55 0 101 0
28MAY26 50.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 195 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 -0.04 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 25.34 -1.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.09 -1.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.84 -1.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.35 -1.04 92 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.85 -1.04 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.35 -1.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.85 -1.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.36 -1.04 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.86 -1.04 73 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.36 -1.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.86 -1.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.37 -1.04 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.87 -1.04 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.37 -1.05 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.87 -1.05 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.38 -1.04 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.88 -1.05 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.38 -1.05 51 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.88 -1.05 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.39 -1.05 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.89 -1.05 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.40 -1.05 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.91 -1.09 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.93 -1.04 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.97 -1.03 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.02 -1.02 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.09 -1.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.16 -1.09 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.30 -1.12 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.48 -0.93 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.68 -0.90 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.93 -0.86 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.16 -0.88 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.57 -0.78 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.97 -0.72 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.38 -0.70 53 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.87 -0.60 53 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.41 -0.60 53 0 271 0
29JUN26 36.00 C 3.18 3.18 3.18 3.02 -0.53 54 9 195 0
29JUN26 37.00 C 0.00 0.00 0.00 2.63 -0.48 53 0 56 0
29JUN26 38.00 C 2.53 2.53 2.53 2.29 -0.44 53 6 82 +6
29JUN26 39.00 C 0.00 0.00 0.00 1.99 -0.41 53 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 1.74 -0.36 53 0 53 0
29JUN26 41.00 C 0.00 0.00 0.00 1.51 -0.33 53 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 1.30 -0.29 53 0 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.16 -0.24 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 -0.26 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.84 -0.24 53 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 -0.18 53 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.61 -0.17 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.55 -0.12 54 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 -0.13 54 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.40 -0.11 54 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 -0.09 54 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.30 -0.98 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.47 -0.95 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.67 -0.92 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.92 -0.88 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.21 -0.84 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.54 -0.81 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.93 -0.76 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.34 -0.74 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.82 -0.68 52 0 0 0
30JUL26 34.00 C 4.43 4.43 4.21 4.34 -0.58 53 45 30 +30
30JUL26 35.00 C 0.00 0.00 0.00 3.90 -0.61 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.50 -0.56 53 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.16 -0.47 53 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 2.80 -0.46 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.50 -0.43 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.23 -0.40 53 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.00 -0.35 53 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 1.76 -0.35 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.54 -0.36 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.36 -0.29 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.21 -0.25 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.87 -1.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.38 -1.05 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.89 -1.04 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.39 -1.05 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.90 -1.05 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.42 -1.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.93 -1.04 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.45 -1.03 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.98 -1.03 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.04 -1.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.13 -1.01 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.26 -0.98 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.41 -0.97 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.61 -0.89 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.85 -0.85 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.02 -0.93 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.41 -0.69 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.69 -0.91 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.15 -0.94 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.61 -0.79 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.10 -0.74 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.62 -0.71 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 -0.72 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.71 -0.62 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.35 -0.54 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.97 -0.54 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 3.63 -0.52 51 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.39 -0.48 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.11 -0.40 52 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.81 -0.45 52 0 26 0
29SEP26 42.00 C 2.78 2.78 2.78 2.57 -0.43 52 10 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.37 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.33 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 -0.33 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.36 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 -0.25 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.25 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.21 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 -0.17 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 -0.19 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.14 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 -0.12 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 -0.10 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 -0.07 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.08 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.05 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 13.46 -0.98 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.68 -0.95 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.91 -0.95 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 -0.90 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.52 -0.89 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.88 -0.84 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 -0.84 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.68 -0.80 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.14 -0.76 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.60 -0.76 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.12 -0.70 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.65 -0.69 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.07 -0.81 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.68 -0.59 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.31 -0.56 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 -0.57 49 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 4.62 -0.56 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.28 -0.57 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.00 -0.51 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 -0.45 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.53 -0.46 50 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.43 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.06 -0.43 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 -0.42 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -0.45 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.48 -0.44 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.35 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.20 -0.34 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 -0.29 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.33 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 -0.22 51 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.15 -0.21 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.98 -0.16 50 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.15 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.68 -0.12 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.11 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.10 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.08 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 11.79 -0.88 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.16 -0.83 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.55 -0.83 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.95 -0.82 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.42 -0.76 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.90 -0.75 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.38 -0.74 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.93 -0.67 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.48 -0.67 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.98 -0.72 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.64 -0.58 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.27 -0.55 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.88 -0.57 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.55 -0.55 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.27 -0.50 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.80 -0.66 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 -0.51 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.29 -0.49 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.05 -0.48 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.83 -0.46 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.62 -0.45 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.43 -0.42 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.41 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 -0.34 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.89 -0.34 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.71 -0.34 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 -0.26 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.02 -0.26 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 -0.21 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.51 -0.20 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.18 49 0 15 0
TOTAL CALL 365 13,157 +122
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 2 0
29APR26 27.00 P 0.10 0.10 0.10 0.09 +0.04 56 1 1 +1
29APR26 28.00 P 0.19 0.19 0.19 0.15 +0.05 55 1 35 +1
29APR26 29.00 P 0.34 0.34 0.34 0.25 +0.08 55 1 30 +1
29APR26 30.00 P 0.37 0.37 0.37 0.41 +0.14 55 6 121 +6
29APR26 31.00 P 0.60 0.66 0.60 0.62 +0.19 55 11 176 -1
29APR26 32.00 P 0.83 0.83 0.76 0.90 +0.25 55 10 114 -5
29APR26 33.00 P 1.18 1.35 1.05 1.26 +0.34 55 33 86 -9
29APR26 34.00 P 1.87 1.87 1.87 1.70 +0.40 56 80 154 +80
29APR26 35.00 P 1.80 2.15 1.80 2.20 +0.48 56 30 224 +21
29APR26 36.00 P 2.94 2.94 2.94 2.79 +0.57 56 10 322 +8
29APR26 37.00 P 0.00 0.00 0.00 3.38 +0.60 55 0 124 0
29APR26 38.00 P 0.00 0.00 0.00 4.09 +0.70 54 0 300 0
29APR26 39.00 P 0.00 0.00 0.00 4.86 +0.76 54 0 397 0
29APR26 40.00 P 0.00 0.00 0.00 5.68 +0.81 54 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 6.60 +0.92 57 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 7.50 +0.94 58 0 167 0
29APR26 43.00 P 8.00 8.00 8.00 8.51 +1.32 63 1 156 -1
29APR26 44.00 P 0.00 0.00 0.00 9.44 +0.88 64 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 10.33 +1.02 61 0 294 0
29APR26 46.00 P 0.00 0.00 0.00 11.40 +1.10 70 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 12.36 +1.13 71 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 13.21 +1.03 56 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 14.20 +1.03 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 15.20 +0.96 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 17.70 +1.04 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.20 +1.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.70 +1.04 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.20 +1.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.70 +1.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.20 +1.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.70 +1.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.20 +1.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.70 +1.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.20 +1.04 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.05 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 +0.07 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 +0.10 54 0 31 0
28MAY26 28.00 P 0.49 0.56 0.49 0.53 +0.13 55 16 21 +16
28MAY26 29.00 P 0.00 0.00 0.00 0.74 +0.19 55 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.97 +0.22 54 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.30 +0.29 55 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 1.66 +0.35 55 0 30 0
28MAY26 33.00 P 0.00 0.00 0.00 2.07 +0.39 55 0 52 0
28MAY26 34.00 P 0.00 0.00 0.00 2.54 +0.45 55 0 40 0
28MAY26 35.00 P 0.00 0.00 0.00 3.05 +0.49 55 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 3.61 +0.52 55 0 160 0
28MAY26 37.00 P 4.43 4.43 4.43 4.24 +0.58 55 7 206 0
28MAY26 38.00 P 0.00 0.00 0.00 4.87 +0.59 54 0 78 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 +0.87 54 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.40 +0.97 55 0 233 0
28MAY26 41.00 P 0.00 0.00 0.00 7.17 +0.78 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 8.00 +0.85 55 0 50 0
28MAY26 43.00 P 8.20 8.20 8.20 8.90 +0.96 57 1 62 +1
28MAY26 44.00 P 0.00 0.00 0.00 9.76 +0.90 56 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 10.75 +1.09 60 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 11.60 +1.02 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 12.48 +1.00 57 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 13.34 +0.95 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 14.38 +1.05 58 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 15.43 +1.13 63 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.71 +0.97 52 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 20.20 +1.03 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.70 +1.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.20 +1.04 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.70 +1.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.20 +1.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.70 +1.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.20 +1.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.70 +1.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.20 +1.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.03 54 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.06 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.08 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.10 54 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 +0.14 54 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.82 +0.17 54 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 1.03 +0.17 53 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.31 +0.25 53 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.64 +0.29 53 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 2.02 +0.33 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 +0.37 53 0 24 0
29JUN26 33.00 P 2.71 2.71 2.71 2.94 +0.44 54 6 45 0
29JUN26 34.00 P 0.00 0.00 0.00 3.47 +0.50 54 0 120 0
29JUN26 35.00 P 4.16 4.16 4.16 4.04 +0.54 54 8 128 +1
29JUN26 36.00 P 0.00 0.00 0.00 4.61 +0.55 54 0 43 0
29JUN26 37.00 P 5.43 5.43 5.43 5.25 +0.57 54 15 289 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.77 +0.45 51 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 6.65 +0.68 54 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 7.41 +0.64 54 0 224 0
29JUN26 41.00 P 0.00 0.00 0.00 8.18 +0.79 54 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 9.00 +0.78 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.83 +0.89 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 10.62 +0.82 54 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 11.66 +1.04 57 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.45 +1.03 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 13.38 +1.07 57 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 14.22 +1.03 55 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 15.20 +0.96 57 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 16.08 +1.03 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.53 +1.18 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.93 +1.06 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 23.32 +1.04 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.79 +1.10 63 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 28.14 +1.06 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.61 +1.06 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.09 +1.07 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.57 +1.07 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.06 +1.08 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.54 +1.07 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.03 +1.08 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.52 +1.08 59 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.00 +1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.49 +1.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.98 +1.08 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.47 +1.08 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.66 +0.11 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.86 +0.15 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.13 +0.20 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.36 +0.20 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.68 +0.27 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.05 +0.31 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.45 +0.34 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.91 +0.39 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 3.39 +0.42 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.95 +0.49 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.47 +0.48 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.12 +0.58 53 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 5.76 +0.58 53 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.45 +0.63 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.08 +0.59 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.81 +0.64 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.55 +0.69 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.34 +0.74 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.14 +0.76 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.96 +0.79 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.81 +0.83 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.03 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.04 51 0 60 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 +0.07 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.08 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.13 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.15 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 +0.15 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.17 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.23 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.26 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.29 +0.30 51 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.68 +0.31 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 3.11 +0.35 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.61 +0.39 51 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 4.10 +0.43 51 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.48 51 0 2 0
29SEP26 35.00 P 4.75 4.75 4.75 5.23 +0.54 51 1 77 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.85 +0.52 51 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.47 +0.55 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.16 +0.59 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.90 +0.66 52 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 8.57 +0.72 52 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 9.31 +0.74 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.07 +0.79 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.87 +0.83 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.57 +0.77 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.50 +0.89 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.19 +0.79 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.11 +0.88 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.08 +0.97 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 15.76 +0.85 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.85 +0.97 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.89 +0.75 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 21.20 +0.95 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.55 +0.82 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.93 +1.00 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.33 +1.02 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.76 +1.03 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.20 +1.05 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.65 +1.05 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.12 +1.07 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.59 +1.07 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.06 +1.07 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.54 +1.08 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.02 +1.08 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.51 +1.09 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.99 +1.09 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.48 +1.09 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.12 50 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.14 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 +0.14 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 +0.19 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 +0.20 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 +0.28 50 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.28 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 +0.30 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.55 +0.32 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.35 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.53 +0.38 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 +0.41 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.43 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.25 +0.56 51 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 +0.51 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.46 +0.54 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 +0.56 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.83 +0.63 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 9.53 +0.66 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 10.29 +0.76 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 11.01 +0.72 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.78 +0.72 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.55 +0.72 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 13.35 +0.77 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.93 +0.76 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.74 +0.76 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.55 +0.76 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.60 +0.83 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.45 +0.72 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.63 +0.89 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.83 +0.94 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.92 +0.91 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.25 +0.96 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.59 +0.96 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.98 +1.00 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.38 +1.01 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.80 +1.03 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.23 +1.04 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.67 +1.04 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.21 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 +0.27 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 +0.19 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.29 +0.41 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 +0.36 50 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 +0.38 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.61 +0.35 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.07 +0.32 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.61 +0.41 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.17 +0.43 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.77 +0.46 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.39 +0.48 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.02 +0.49 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.69 +0.52 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.35 +0.52 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.04 +0.62 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.73 +0.63 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.45 +0.66 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.71 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.96 +0.72 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.71 +0.71 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.48 +0.73 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.30 +0.79 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.11 +0.79 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.93 +0.80 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.75 +0.81 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.88 +0.87 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.05 +0.88 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.28 +0.93 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.56 +0.94 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.86 +0.97 49 0 0 0
TOTAL PUT 238 13,185 +136
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$ 8.41
29APR26 6.25 C 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.92 -0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.70 -0.16 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.47 -0.15 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.26 -0.13 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.55 -0.07 50 0 3 0
29APR26 8.50 C 0.00 0.00 0.00 0.41 -0.06 48 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.31 -0.05 48 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 249 0
29APR26 9.25 C 0.15 0.15 0.14 0.17 -0.03 49 90 278 0
29APR26 9.50 C 0.10 0.10 0.10 0.12 -0.02 49 56 190 +9
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 48 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 91 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 0.00 50 0 146 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.22 -0.17 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.00 -0.16 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.78 -0.15 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.56 -0.16 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.37 -0.14 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 -0.13 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.02 -0.08 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
28MAY26 8.25 C 0.71 0.71 0.71 0.73 -0.07 48 15 15 +15
28MAY26 8.50 C 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
28MAY26 8.75 C 0.49 0.49 0.49 0.51 -0.04 48 6 6 +6
28MAY26 9.00 C 0.00 0.00 0.00 0.41 -0.05 48 0 197 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 -0.04 47 0 298 0
28MAY26 9.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 225 0
28MAY26 9.75 C 0.00 0.00 0.00 0.22 -0.03 48 0 286 0
28MAY26 10.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 273 0
28MAY26 10.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 314 0
28MAY26 11.00 C 0.06 0.06 0.06 0.07 -0.01 48 30 210 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 249 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 121 0
28MAY26 12.50 C 0.02 0.02 0.02 0.01 -0.01 46 1 126 -1
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.30 -0.16 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.10 -0.14 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.90 -0.12 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 -0.13 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.50 -0.13 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 -0.12 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.12 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 -0.05 50 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
29JUN26 8.50 C 0.73 0.73 0.73 0.77 -0.06 47 1 1 0
29JUN26 8.75 C 0.62 0.62 0.62 0.68 -0.04 48 1 0 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 101 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.04 47 0 135 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.04 48 0 655 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.03 48 0 86 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 606 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 473 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN26 12.50 C 0.05 0.05 0.05 0.05 -0.01 48 1 18 -1
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30JUL26 6.25 C 0.00 0.00 0.00 2.40 -0.14 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.19 -0.14 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.00 -0.13 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.75 -0.19 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.58 -0.18 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.43 -0.16 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.28 -0.15 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.17 -0.11 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.71 -0.07 48 0 15 0
30JUL26 9.25 C 0.61 0.61 0.61 0.63 -0.05 48 15 30 +15
30JUL26 9.50 C 0.54 0.54 0.54 0.55 -0.05 48 15 75 +15
30JUL26 9.75 C 0.47 0.47 0.45 0.48 -0.05 48 30 60 +30
30JUL26 10.00 C 0.42 0.42 0.39 0.42 -0.05 48 105 135 +105
30JUL26 10.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 15 0
30JUL26 11.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 -0.20 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.19 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.14 -0.16 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.17 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 -0.17 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 -0.16 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.15 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.16 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.11 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 -0.07 49 0 130 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 -0.07 49 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 -0.08 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.05 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.05 49 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.06 49 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.04 49 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 0.00 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 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 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 -0.17 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 -0.14 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.16 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 -0.15 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 -0.15 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 -0.14 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.14 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 -0.14 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.11 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.09 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 -0.07 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 -0.07 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 -0.05 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 -0.06 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.07 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 -0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 -0.04 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.05 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.90 -0.18 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.74 -0.18 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.59 -0.18 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.45 -0.17 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 -0.17 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.17 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.17 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.18 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 -0.15 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.76 -0.06 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 -0.13 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 -0.11 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.10 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 -0.12 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.08 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.10 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 -0.05 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.03 50 0 1 0
TOTAL CALL 366 12,196 +222
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29APR26 7.00 P 0.08 0.09 0.08 0.04 0.00 49 85 210 +50
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 51 0 75 0
29APR26 7.50 P 0.15 0.17 0.15 0.12 +0.02 50 23 167 +23
29APR26 7.75 P 0.22 0.22 0.22 0.18 +0.03 49 60 182 0
29APR26 8.00 P 0.26 0.30 0.26 0.27 +0.04 50 2 118 +1
29APR26 8.25 P 0.00 0.00 0.00 0.38 +0.05 51 0 147 0
29APR26 8.50 P 0.54 0.54 0.54 0.50 +0.06 50 1 817 -1
29APR26 8.75 P 0.00 0.00 0.00 0.64 +0.08 49 0 604 0
29APR26 9.00 P 0.00 0.00 0.00 0.81 +0.07 49 0 248 0
29APR26 9.25 P 0.00 0.00 0.00 1.00 +0.09 49 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.22 +0.12 52 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.43 +0.14 52 0 97 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 +0.14 54 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 2.14 +0.16 60 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.62 +0.14 62 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 3.12 +0.15 70 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 3.62 +0.15 78 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.12 +0.15 85 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.62 +0.15 91 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 5.12 +0.15 98 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.62 +0.15 104 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.12 +0.15 109 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.62 +0.15 114 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.13 +0.16 125 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.62 +0.15 124 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.12 +0.15 129 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.62 +0.15 134 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.12 +0.15 138 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.62 +0.15 143 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.13 +0.16 152 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.63 +0.16 156 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.13 +0.16 160 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.63 +0.16 164 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.63 +0.16 172 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.63 +0.16 179 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 6.50 P 0.10 0.10 0.10 0.06 +0.01 49 2 3 +2
28MAY26 6.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
28MAY26 7.00 P 0.17 0.17 0.17 0.13 +0.02 49 15 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.19 +0.03 49 0 334 0
28MAY26 7.50 P 0.29 0.29 0.29 0.25 +0.02 49 15 114 +15
28MAY26 7.75 P 0.35 0.37 0.35 0.34 +0.04 49 60 117 0
28MAY26 8.00 P 0.45 0.48 0.45 0.44 +0.04 49 26 128 +26
28MAY26 8.25 P 0.00 0.00 0.00 0.56 +0.05 49 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.68 +0.06 49 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.83 +0.07 49 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.98 +0.07 48 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.16 +0.09 49 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.37 +0.13 51 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.56 +0.13 51 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.77 +0.15 51 0 76 0
28MAY26 10.50 P 0.00 0.00 0.00 2.20 +0.15 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.67 +0.17 54 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 3.14 +0.15 55 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.65 +0.17 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.14 +0.17 66 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.63 +0.16 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.12 +0.15 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.63 +0.16 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.15 +0.18 87 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.64 +0.17 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.15 +0.18 95 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.63 +0.16 93 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.15 +0.18 102 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.62 +0.15 97 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.15 +0.18 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.65 +0.18 112 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.13 +0.16 110 0 0 0
29JUN26 6.25 P 0.14 0.14 0.13 0.09 +0.01 49 7 7 +7
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 48 0 5 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.03 49 0 140 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.05 49 0 123 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.05 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 +0.05 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.07 50 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.07 49 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 +0.07 49 0 148 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 +0.07 48 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 +0.11 49 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.49 +0.15 49 0 565 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 +0.16 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 +0.15 49 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 +0.14 49 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.71 +0.16 49 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 +0.18 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.65 +0.17 52 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.15 +0.16 56 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.64 +0.17 58 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 +0.17 62 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.64 +0.17 66 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.15 +0.18 71 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.64 +0.17 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.15 +0.18 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.64 +0.17 79 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.15 +0.18 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.64 +0.17 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.15 +0.18 90 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.65 +0.18 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.14 +0.17 93 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.64 +0.17 95 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.14 +0.17 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.64 +0.17 100 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.64 +0.17 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.64 +0.17 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.64 +0.17 113 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.64 +0.17 117 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.63 +0.16 118 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.63 +0.16 121 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.63 +0.16 125 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 +0.04 49 0 0 0
30JUL26 8.00 P 0.71 0.71 0.71 0.71 +0.05 49 15 15 +15
30JUL26 8.25 P 0.84 0.84 0.84 0.82 +0.04 48 15 15 +15
30JUL26 8.50 P 0.96 0.96 0.96 0.96 +0.06 49 15 15 +15
30JUL26 8.75 P 0.00 0.00 0.00 1.11 +0.08 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.25 +0.06 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.43 +0.09 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.64 +0.15 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.82 +0.17 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.01 +0.17 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.20 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.84 +0.21 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.23 +0.17 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.03 50 0 30 0
29SEP26 6.75 P 0.45 0.46 0.45 0.42 +0.03 51 30 60 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 50 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.04 51 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.04 50 0 220 0
29SEP26 7.75 P 0.83 0.83 0.83 0.80 +0.04 50 15 60 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.04 49 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.07 50 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.09 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.07 50 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.05 49 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.08 49 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.11 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 +0.16 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 +0.17 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.16 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.17 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 +0.21 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.82 +0.21 51 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 +0.22 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 +0.22 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.15 +0.10 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 +0.12 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.15 +0.15 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.64 +0.15 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.15 +0.17 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.64 +0.17 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.15 +0.18 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.64 +0.17 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.15 +0.18 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.65 +0.18 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.14 +0.17 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.64 +0.17 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.14 +0.17 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.64 +0.17 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.64 +0.17 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.64 +0.17 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.64 +0.17 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.64 +0.17 88 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.04 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 +0.05 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.06 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.05 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.07 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.09 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.07 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.09 49 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.11 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 +0.17 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 +0.15 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 +0.19 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 +0.18 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.57 +0.18 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 +0.20 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.22 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.83 +0.21 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.28 +0.22 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.76 +0.23 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.22 +0.22 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.64 +0.09 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.15 +0.13 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.64 +0.13 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.15 +0.16 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.64 +0.16 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.15 +0.18 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.65 +0.18 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.14 +0.17 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.64 +0.17 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.14 +0.17 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.64 +0.17 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.64 +0.17 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.64 +0.17 70 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.03 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.06 52 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.09 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.09 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.07 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.07 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.06 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.07 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 +0.08 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.13 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.13 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.14 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.15 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.16 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.74 +0.18 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 +0.18 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.20 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 +0.20 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.23 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.85 +0.24 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.29 +0.21 49 0 0 0
TOTAL PUT 386 10,911 +213
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$ 7.26
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 +0.08 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 +0.04 21 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 101 0
29APR26 7.75 C 0.04 0.04 0.04 0.04 +0.01 23 100 105 +52
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.28 +0.07 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 +0.08 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.06 22 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.54 +0.08 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 +0.06 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.04 +0.08 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 +0.07 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 +0.05 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 +0.03 20 0 100 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 5 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.06 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.06 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.04 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.06 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.07 19 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.07 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.04 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.02 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 2.28 +0.04 31 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.04 +0.05 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.05 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.07 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.81 +0.06 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 +0.04 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 +0.06 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 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 2.48 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.05 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.05 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.04 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.04 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 +0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 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 0.03 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 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 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.04 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.05 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.04 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.05 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.05 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.04 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 +0.05 17 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 +0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.04 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 +0.07 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.06 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.04 20 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
TOTAL CALL 100 2,304 +52
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29APR26 7.00 P 0.09 0.09 0.09 0.07 -0.02 22 1 156 +1
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.04 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.31 -0.06 21 0 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 -0.06 23 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 -0.08 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 -0.08 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.50 -0.07 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 -0.07 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 -0.07 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.25 -0.07 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.50 -0.07 59 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.75 -0.07 63 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.25 -0.07 71 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.75 -0.07 78 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.25 -0.07 85 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.75 -0.07 92 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.22 -0.04 20 0 4 0
28MAY26 7.50 P 0.00 0.00 0.00 0.37 -0.05 21 0 108 0
28MAY26 7.75 P 0.00 0.00 0.00 0.55 -0.06 21 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 -0.07 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 -0.07 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 -0.07 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 -0.07 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.75 -0.07 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.25 -0.07 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.75 -0.07 58 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.25 -0.07 63 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.75 -0.07 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.05 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.06 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.07 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 -0.07 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.02 25 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.05 24 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.05 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.04 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 -0.05 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 -0.05 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 -0.06 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 -0.05 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 -0.07 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 -0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 0.00 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 -0.02 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 -0.06 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.04 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.06 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.07 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 -0.07 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 -0.07 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 -0.07 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.07 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 -0.08 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 -0.06 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 -0.04 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 -0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 -0.01 55 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 0.03 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.03 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.03 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.04 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.07 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.08 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 -0.08 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 -0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.98 -0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 -0.02 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 -0.02 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 -0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.06 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.07 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.07 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 -0.08 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 -0.06 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.98 -0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.49 -0.02 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.98 -0.02 42 0 0 0
TOTAL PUT 1 3,854 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.58
29APR26 16.50 C 0.00 0.00 0.00 6.11 -0.65 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.59 -0.63 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.13 -0.66 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.62 -0.62 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.14 -0.59 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.67 -0.65 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.21 -0.67 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.77 -0.54 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.97 -0.48 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.33 -0.35 41 0 51 0
29APR26 23.00 C 0.76 0.76 0.70 0.80 -0.28 39 84 72 -1
29APR26 24.00 C 0.41 0.42 0.41 0.48 -0.17 40 12 158 -8
29APR26 25.00 C 0.25 0.25 0.25 0.25 -0.12 40 10 224 +10
29APR26 26.00 C 0.13 0.13 0.13 0.13 -0.07 40 7 759 +7
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 483 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 285 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.13 -0.71 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.67 -0.74 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.20 -0.72 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.75 -0.68 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.31 -0.68 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.87 -0.64 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.46 -0.64 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.07 -0.50 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.36 -0.45 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.78 -0.33 41 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.28 -0.27 40 0 70 0
28MAY26 24.00 C 0.85 0.85 0.85 0.88 -0.26 39 35 270 -1
28MAY26 25.00 C 0.62 0.62 0.56 0.60 -0.19 40 310 288 +225
28MAY26 26.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 97 0
28MAY26 27.00 C 0.28 0.28 0.28 0.28 -0.09 41 60 194 -60
28MAY26 28.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 577 0
28MAY26 29.00 C 0.13 0.13 0.13 0.11 -0.05 40 10 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 87 0
28MAY26 33.00 C 0.05 0.05 0.05 0.01 -0.02 39 3 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.19 -0.75 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.75 -0.75 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.30 -0.71 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.88 -0.69 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.46 -0.66 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.02 -0.66 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.64 -0.63 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.27 -0.54 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.65 -0.40 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.07 -0.34 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 -0.27 39 0 53 0
29JUN26 24.00 C 0.00 0.00 0.00 1.18 -0.25 39 0 147 0
29JUN26 25.00 C 0.90 0.94 0.90 0.88 -0.20 39 45 269 -15
29JUN26 26.00 C 0.70 0.70 0.61 0.65 -0.16 39 45 123 +10
29JUN26 27.00 C 0.46 0.46 0.46 0.49 -0.12 40 3 386 +3
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.11 40 0 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 85 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 54 0
29JUN26 35.00 C 0.08 0.08 0.08 0.03 -0.01 41 1 48 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.30 -0.66 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.88 -0.70 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.46 -0.67 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.04 -0.66 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.64 -0.63 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.26 -0.60 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.85 -0.62 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.51 -0.47 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.93 -0.48 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.38 -0.34 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.89 -0.27 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.49 -0.25 39 0 0 0
30JUL26 25.00 C 1.13 1.15 1.13 1.17 -0.22 39 104 119 +103
30JUL26 26.00 C 0.00 0.00 0.00 0.91 -0.19 39 0 16 0
30JUL26 27.00 C 0.69 0.69 0.69 0.72 -0.15 40 3 21 +3
30JUL26 28.00 C 0.00 0.00 0.00 0.55 -0.13 40 0 23 0
30JUL26 29.00 C 0.00 0.00 0.00 0.43 -0.11 40 0 17 0
30JUL26 30.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.60 -0.66 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.19 -0.63 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.81 -0.63 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.42 -0.62 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.05 -0.51 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.66 -0.55 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.42 -0.40 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.04 -0.54 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.55 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.93 -0.45 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 -0.29 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.05 -0.26 40 0 271 0
29SEP26 25.00 C 0.00 0.00 0.00 1.70 -0.24 40 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.40 -0.22 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.18 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.15 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 -0.12 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.13 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.11 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.11 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.02 -0.62 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.65 -0.52 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 -0.57 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.93 -0.56 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.58 -0.55 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.20 -0.58 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 -0.51 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 -0.54 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.05 -0.44 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.56 -0.43 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 -0.30 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 -0.27 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.35 -0.26 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 -0.22 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.20 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.18 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 -0.16 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 -0.16 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.17 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 -0.17 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.11 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.12 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.08 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 7.40 -0.48 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.05 -0.52 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.70 -0.53 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.36 -0.53 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.04 -0.47 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.72 -0.47 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.42 -0.45 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.13 -0.44 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.47 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.09 -0.44 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.67 -0.38 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 -0.28 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 -0.26 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.23 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 -0.21 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.19 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 -0.17 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 -0.20 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 -0.17 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.15 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.18 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.16 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 -0.11 41 0 9 0
TOTAL CALL 732 13,350 +275
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 40 0
29APR26 19.00 P 0.11 0.11 0.11 0.06 +0.03 41 11 46 +11
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 134 0
29APR26 20.00 P 0.22 0.22 0.22 0.16 +0.07 40 9 238 +7
29APR26 21.00 P 0.43 0.44 0.41 0.37 +0.14 41 23 108 -15
29APR26 22.00 P 0.77 0.77 0.76 0.72 +0.22 41 16 106 -12
29APR26 23.00 P 1.19 1.32 1.19 1.24 +0.32 41 84 154 -23
29APR26 24.00 P 0.00 0.00 0.00 1.86 +0.38 40 0 295 0
29APR26 25.00 P 0.00 0.00 0.00 2.65 +0.43 40 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.52 +0.54 40 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.51 +0.60 47 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 5.49 +0.60 51 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 6.49 +0.62 58 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 7.48 +0.64 62 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.48 +0.66 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.49 +0.67 75 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.49 +0.59 80 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.50 +0.66 87 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.48 +0.66 88 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.48 +0.64 93 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.50 +0.68 101 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.48 +0.63 101 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.48 +0.66 105 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.49 +0.67 111 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.47 +0.65 111 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.49 +0.67 119 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.05 40 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 25 0
28MAY26 19.50 P 0.38 0.38 0.38 0.32 +0.09 41 10 183 +10
28MAY26 20.00 P 0.48 0.48 0.48 0.43 +0.11 41 20 70 0
28MAY26 21.00 P 0.80 0.80 0.80 0.73 +0.17 41 10 56 +10
28MAY26 22.00 P 1.02 1.20 1.02 1.15 +0.24 41 90 69 -45
28MAY26 23.00 P 0.00 0.00 0.00 1.63 +0.26 40 0 233 0
28MAY26 24.00 P 0.00 0.00 0.00 2.25 +0.32 40 0 197 0
28MAY26 25.00 P 0.00 0.00 0.00 2.96 +0.36 40 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.76 +0.57 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.70 +0.58 44 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.61 +0.48 45 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.56 +0.66 47 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.53 +0.65 50 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.49 +0.58 51 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 9.50 +0.68 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.56 +0.66 64 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.59 +0.75 70 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.56 +0.74 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.49 +0.62 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.50 +0.62 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.50 +0.65 76 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.50 +0.68 79 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.50 +0.68 82 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.07 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.10 40 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.56 +0.11 40 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 +0.13 40 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 1.06 +0.18 40 0 137 0
29JUN26 22.00 P 1.46 1.58 1.46 1.51 +0.23 40 4 275 +4
29JUN26 23.00 P 0.00 0.00 0.00 2.01 +0.25 40 0 177 0
29JUN26 24.00 P 0.00 0.00 0.00 2.63 +0.30 40 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.32 +0.34 40 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 4.16 +0.42 42 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.99 +0.55 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.94 +0.53 46 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.77 +0.65 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 +0.72 46 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 8.67 +0.70 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.63 +0.75 49 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.61 +0.71 51 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.59 +0.75 53 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.58 +0.75 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.56 +0.69 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.56 +0.68 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.55 +0.70 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.55 +0.72 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.53 +0.71 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.54 +0.72 69 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.54 +0.72 71 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.54 +0.72 74 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.54 +0.72 76 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.54 +0.72 78 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.54 +0.72 81 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.54 +0.72 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.54 +0.71 85 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.54 +0.72 87 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.54 +0.72 89 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.40 +0.08 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.50 +0.09 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.63 +0.11 40 0 1 0
30JUL26 19.50 P 0.88 0.88 0.88 0.77 +0.13 40 15 15 +15
30JUL26 20.00 P 1.02 1.02 1.02 0.94 +0.16 40 15 15 0
30JUL26 21.00 P 1.37 1.37 1.37 1.32 +0.20 40 15 15 +15
30JUL26 22.00 P 0.00 0.00 0.00 1.77 +0.23 40 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.28 +0.24 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.88 +0.27 39 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.63 +0.40 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.38 +0.57 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.23 +0.66 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.02 +0.55 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.90 +0.62 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.80 +0.68 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.73 +0.70 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.68 +0.72 45 0 0 0
29SEP26 16.50 P 0.49 0.49 0.49 0.38 +0.06 41 2 2 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 +0.09 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.09 41 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.12 41 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 +0.12 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.15 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 +0.15 41 0 57 0
29SEP26 21.00 P 0.00 0.00 0.00 1.76 +0.18 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 +0.20 40 0 198 0
29SEP26 23.00 P 0.00 0.00 0.00 2.73 +0.23 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.33 +0.27 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.92 +0.23 39 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.76 +0.40 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.53 +0.44 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.42 +0.67 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.15 +0.64 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.09 +0.65 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.90 +0.65 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.81 +0.66 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.74 +0.69 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.68 +0.60 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.64 +0.64 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.59 +0.52 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.58 +0.65 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.57 +0.65 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.55 +0.56 48 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.54 +0.66 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.54 +0.64 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.54 +0.64 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.54 +0.71 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.54 +0.71 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.54 +0.67 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.54 +0.72 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.10 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.10 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.13 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.13 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 +0.16 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.42 +0.17 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 +0.18 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.19 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.24 +0.19 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.70 +0.21 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.22 +0.23 40 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.81 +0.26 40 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 4.45 +0.27 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.21 +0.37 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.94 +0.39 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.80 +0.49 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.50 +0.54 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.33 +0.50 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.17 +0.56 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.04 +0.51 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.93 +0.64 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.84 +0.63 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.75 +0.65 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.70 +0.60 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.66 +0.61 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.62 +0.67 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.60 +0.61 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.58 +0.62 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.56 +0.66 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.55 +0.65 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 +0.11 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 +0.13 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.14 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 +0.17 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 +0.17 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 +0.18 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 +0.17 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 +0.15 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.59 +0.18 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 +0.20 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.61 +0.23 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.21 +0.27 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 +0.30 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.54 +0.33 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.28 +0.38 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.02 +0.52 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.80 +0.55 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.59 +0.56 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.41 +0.46 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.25 +0.48 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.12 +0.55 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.06 +0.59 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.90 +0.55 40 0 0 0
TOTAL PUT 324 9,666 -21
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$ 44.90
02APR26 36.00 C 0.00 0.00 0.00 8.90 -1.30 0 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 7.90 -1.30 0 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 6.90 -1.30 0 0 0 0
02APR26 39.00 C 0.00 0.00 0.00 5.90 -1.30 0 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 4.90 -1.30 0 0 0 -15
02APR26 41.00 C 0.00 0.00 0.00 3.90 -1.31 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 2.90 -1.31 0 0 0 0
02APR26 43.00 C 1.96 1.96 1.66 1.90 -1.33 0 121 0 -81
02APR26 44.00 C 1.10 1.10 0.74 0.90 -1.42 0 329 0 -214
02APR26 45.00 C 0.80 0.80 0.05 0.00 -1.36 0 285 295 -81
02APR26 46.00 C 0.22 0.22 0.03 0.00 -0.71 0 117 1,337 -4
02APR26 47.00 C 0.04 0.04 0.02 0.00 -0.29 0 18 1,383 -16
02APR26 48.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 918 0
02APR26 49.00 C 0.01 0.01 0.01 0.00 -0.05 0 28 497 0
02APR26 50.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 631 0
02APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
02APR26 55.00 C 0.04 0.04 0.04 0.00 -0.01 0 3 214 0
02APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
02APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
02APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
02APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 36.00 C 0.00 0.00 0.00 8.91 -1.62 0 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 7.93 -1.58 55 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 6.94 -1.37 53 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 5.97 -1.50 53 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 5.01 -1.27 51 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 4.06 -1.42 47 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 3.19 -1.20 47 0 0 0
10APR26 43.00 C 2.45 2.45 2.25 2.40 -1.14 46 39 23 +20
10APR26 44.00 C 1.86 1.86 1.54 1.64 -1.07 42 206 171 +117
10APR26 45.00 C 1.37 1.37 0.98 1.04 -0.84 40 318 412 +179
10APR26 46.00 C 0.89 0.89 0.59 0.62 -0.71 40 251 294 +21
10APR26 47.00 C 0.16 0.50 0.16 0.35 -0.46 40 337 407 +203
10APR26 48.00 C 0.28 0.30 0.18 0.19 -0.31 40 189 210 +153
10APR26 49.00 C 0.10 0.12 0.10 0.09 -0.19 40 75 114 +26
10APR26 50.00 C 0.16 0.16 0.08 0.04 -0.10 40 85 256 +85
10APR26 52.50 C 0.03 0.03 0.03 0.01 -0.01 44 41 41 +41
10APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.24 -1.29 61 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.42 -1.09 63 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.28 -1.41 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.46 -1.29 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.62 -1.06 51 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 4.81 -1.01 49 0 0 0
29APR26 42.00 C 4.53 4.53 4.53 3.97 -0.98 46 24 212 0
29APR26 43.00 C 3.37 3.37 3.29 3.30 -0.93 45 45 312 +15
29APR26 44.00 C 2.79 2.79 2.63 2.76 -0.77 46 174 593 +159
29APR26 45.00 C 2.30 2.30 2.08 2.19 -0.71 45 216 778 +161
29APR26 46.00 C 1.88 1.93 1.64 1.70 -0.64 44 329 1,056 +241
29APR26 47.00 C 1.43 1.43 1.26 1.32 -0.56 43 131 1,338 +8
29APR26 48.00 C 1.14 1.14 1.00 1.00 -0.50 43 151 768 +67
29APR26 49.00 C 0.85 0.86 0.73 0.74 -0.40 42 234 713 +123
29APR26 50.00 C 0.91 0.91 0.55 0.53 -0.36 42 699 2,260 +304
29APR26 52.50 C 0.36 0.36 0.28 0.20 -0.23 40 341 2,267 +128
29APR26 55.00 C 0.20 0.20 0.16 0.06 -0.12 39 153 3,182 -78
29APR26 57.50 C 0.13 0.13 0.11 0.02 -0.05 39 37 3,725 +12
29APR26 60.00 C 0.09 0.10 0.07 0.01 -0.02 41 155 4,606 +31
29APR26 62.50 C 0.07 0.07 0.06 0.01 0.00 46 54 1,912 -10
29APR26 65.00 C 0.06 0.06 0.05 0.01 0.00 51 137 1,336 0
29APR26 67.50 C 0.05 0.05 0.05 0.01 0.00 56 1 998 0
29APR26 70.00 C 0.04 0.04 0.03 0.01 0.00 60 192 1,476 -71
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 741 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 457 0
29APR26 85.00 C 0.03 0.03 0.03 0.01 0.00 83 5 560 -5
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 9.73 -1.39 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 -1.35 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.04 -1.04 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.25 -1.00 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.50 -0.94 51 1 3 +1
28MAY26 41.00 C 0.00 0.00 0.00 5.76 -0.91 50 0 0 0
28MAY26 42.00 C 5.07 5.07 5.07 5.11 -0.92 49 1 108 +1
28MAY26 43.00 C 0.00 0.00 0.00 4.47 -0.80 48 0 42 0
28MAY26 44.00 C 3.92 3.92 3.79 3.89 -0.75 48 42 130 +10
28MAY26 45.00 C 3.65 3.65 3.27 3.38 -0.75 47 52 393 +5
28MAY26 46.00 C 3.08 3.08 2.88 2.90 -0.63 47 20 538 +16
28MAY26 47.00 C 2.64 2.64 2.48 2.46 -0.64 46 35 1,206 -17
28MAY26 48.00 C 2.31 2.31 2.12 2.12 -0.57 46 41 265 +26
28MAY26 49.00 C 1.81 1.81 1.76 1.80 -0.47 46 154 394 +45
28MAY26 50.00 C 1.65 1.65 1.49 1.53 -0.42 46 299 560 +170
28MAY26 52.50 C 1.04 1.05 0.98 1.01 -0.32 46 109 448 +88
28MAY26 55.00 C 0.80 0.80 0.66 0.66 -0.24 47 39 627 -2
28MAY26 57.50 C 0.48 0.50 0.45 0.43 -0.16 47 279 810 +105
28MAY26 60.00 C 0.38 0.38 0.33 0.26 -0.12 47 164 1,084 +49
28MAY26 62.50 C 0.26 0.26 0.24 0.16 -0.08 47 62 802 0
28MAY26 65.00 C 0.20 0.20 0.19 0.10 -0.05 48 228 1,005 +119
28MAY26 67.50 C 0.18 0.18 0.18 0.06 -0.04 48 1 449 0
28MAY26 70.00 C 0.14 0.14 0.14 0.04 -0.02 49 5 605 -5
28MAY26 72.50 C 0.12 0.12 0.12 0.02 -0.02 48 96 463 +96
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.12 -1.27 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.41 -1.14 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.77 -1.01 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.81 -1.18 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.32 -0.93 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.45 -1.08 49 0 14 0
29JUN26 42.00 C 6.06 6.06 5.96 5.83 -0.83 49 4 4 +4
29JUN26 43.00 C 5.15 5.15 5.15 5.24 -0.75 48 15 42 0
29JUN26 44.00 C 4.83 4.84 4.58 4.68 -0.77 48 210 247 +172
29JUN26 45.00 C 4.22 4.26 4.08 4.18 -0.71 47 150 815 +120
29JUN26 46.00 C 3.93 3.93 3.72 3.71 -0.74 47 60 897 +15
29JUN26 47.00 C 3.42 3.42 3.42 3.28 -0.62 46 15 222 +15
29JUN26 48.00 C 3.03 3.03 2.92 2.89 -0.64 46 17 150 +2
29JUN26 49.00 C 2.68 2.68 2.51 2.56 -0.58 46 53 879 +53
29JUN26 50.00 C 2.32 2.32 2.20 2.27 -0.47 46 200 705 +144
29JUN26 52.50 C 1.70 1.70 1.60 1.58 -0.44 45 263 795 +6
29JUN26 55.00 C 1.24 1.24 1.18 1.07 -0.34 45 77 998 -17
29JUN26 57.50 C 0.93 0.93 0.87 0.70 -0.26 44 6 1,279 0
29JUN26 60.00 C 0.68 0.68 0.63 0.45 -0.18 43 24 2,013 +3
29JUN26 62.50 C 0.52 0.52 0.52 0.27 -0.13 42 18 2,456 -3
29JUN26 65.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 1,776 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.06 41 0 443 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 1,591 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 307 0
29JUN26 85.00 C 0.11 0.11 0.11 0.01 0.00 46 2 1,969 -2
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 904 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 10.47 -1.26 53 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.81 -1.02 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.95 -1.10 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.13 -1.18 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.47 -1.16 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.85 -1.11 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.28 -0.84 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.69 -0.81 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.19 -0.77 48 0 12 0
30JUL26 45.00 C 0.00 0.00 0.00 4.69 -0.72 47 0 40 0
30JUL26 46.00 C 4.45 4.45 4.29 4.24 -0.68 47 76 75 +61
30JUL26 47.00 C 0.00 0.00 0.00 3.81 -0.62 47 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.45 -0.59 47 0 0 0
30JUL26 49.00 C 3.06 3.06 3.06 3.10 -0.62 47 15 45 +13
30JUL26 50.00 C 2.74 2.82 2.74 2.79 -0.58 46 68 96 +64
30JUL26 52.50 C 0.00 0.00 0.00 2.11 -0.47 46 0 75 0
30JUL26 55.00 C 1.62 1.62 1.62 1.55 -0.45 45 15 12 +1
30JUL26 57.50 C 1.31 1.31 1.31 1.11 -0.45 45 15 67 0
30JUL26 60.00 C 0.00 0.00 0.00 0.78 -0.45 44 0 135 0
30JUL26 62.50 C 0.77 0.77 0.77 0.55 - 44 15 15 -
29SEP26 36.00 C 0.00 0.00 0.00 11.29 -1.07 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.51 -1.02 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 -1.09 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.17 -1.12 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.56 -1.07 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.91 -0.89 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.35 -0.83 49 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.82 -0.80 48 0 11 0
29SEP26 44.00 C 6.25 6.25 6.25 6.32 -0.77 48 15 37 +15
29SEP26 45.00 C 6.02 6.02 6.02 5.85 -0.78 48 1 520 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 -0.72 48 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 -0.69 47 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.63 -0.66 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.28 -0.62 47 0 102 0
29SEP26 50.00 C 0.00 0.00 0.00 3.96 -0.58 47 0 278 0
29SEP26 52.50 C 3.38 3.38 3.16 3.24 -0.54 47 214 411 +56
29SEP26 55.00 C 2.80 2.80 2.60 2.66 -0.44 47 15 1,642 0
29SEP26 57.50 C 2.25 2.25 2.25 2.17 -0.40 47 49 860 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 -0.32 47 0 1,393 0
29SEP26 62.50 C 1.49 1.49 1.49 1.48 -0.22 48 13 773 +13
29SEP26 65.00 C 1.26 1.26 1.26 1.23 -0.15 48 50 3,909 0
29SEP26 67.50 C 0.00 0.00 0.00 1.00 -0.10 48 0 1,714 0
29SEP26 70.00 C 0.90 0.90 0.90 0.80 -0.09 48 50 2,193 0
29SEP26 72.50 C 0.76 0.76 0.76 0.65 -0.06 48 50 702 +50
29SEP26 75.00 C 0.00 0.00 0.00 0.52 -0.05 48 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 658 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 1,499 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 0.00 48 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 0.00 47 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 187 0
29SEP26 90.00 C 0.33 0.33 0.33 0.15 +0.01 48 2 926 +2
29SEP26 92.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 0.00 48 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 620 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.36 -1.07 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.78 -0.89 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.01 -1.19 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.53 -1.04 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.97 -0.84 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.38 -0.79 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.99 -0.67 50 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 -1.01 49 0 173 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 -0.98 49 0 135 0
30DEC26 45.00 C 0.00 0.00 0.00 7.36 -0.76 48 0 233 0
30DEC26 46.00 C 6.92 7.01 6.92 6.95 -0.73 48 2 173 +1
30DEC26 47.00 C 6.42 6.42 6.42 6.55 -0.71 48 35 158 0
30DEC26 48.00 C 6.20 6.20 6.20 6.17 -0.67 48 4 79 +4
30DEC26 49.00 C 0.00 0.00 0.00 5.81 -0.65 48 0 97 0
30DEC26 50.00 C 5.48 5.48 5.44 5.46 -0.64 47 8 1,627 -3
30DEC26 52.50 C 0.00 0.00 0.00 4.69 -0.58 47 0 857 0
30DEC26 55.00 C 0.00 0.00 0.00 4.04 -0.67 47 0 980 0
30DEC26 57.50 C 3.52 3.52 3.52 3.46 -0.60 47 15 1,070 +15
30DEC26 60.00 C 3.01 3.01 2.96 3.00 -0.52 47 486 1,775 +480
30DEC26 62.50 C 2.65 2.65 2.65 2.59 -0.44 47 5 378 +5
30DEC26 65.00 C 0.00 0.00 0.00 2.23 -0.40 47 0 428 0
30DEC26 67.50 C 0.00 0.00 0.00 1.90 -0.36 47 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 1.65 -0.24 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.40 -0.24 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.22 -0.22 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.04 -0.22 47 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 -0.15 48 0 237 0
30DEC26 82.50 C 0.95 0.95 0.95 0.78 -0.12 47 5 101 +5
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.13 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.59 -0.09 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.51 -0.09 48 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.09 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 -0.07 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 13.17 -1.19 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.75 -1.04 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.09 -1.13 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 -0.86 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.97 -1.09 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.43 -0.87 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.89 -0.89 48 0 50 0
30MAR27 43.00 C 9.53 9.53 9.53 9.47 -0.81 48 2 2 +2
30MAR27 44.00 C 0.00 0.00 0.00 9.02 -0.97 48 0 15 0
30MAR27 45.00 C 8.70 8.70 8.70 8.70 -0.64 49 5 66 +5
30MAR27 46.00 C 8.14 8.14 8.14 8.17 -0.72 48 2 2,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.77 -0.72 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.41 -0.67 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.05 -0.66 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.71 -0.63 48 0 62 0
30MAR27 52.50 C 6.14 6.14 6.14 5.92 -0.59 48 15 28 +15
30MAR27 55.00 C 0.00 0.00 0.00 5.20 -0.60 47 0 2,578 0
30MAR27 57.50 C 0.00 0.00 0.00 4.54 -0.58 47 0 2,037 0
30MAR27 60.00 C 4.06 4.06 4.06 3.97 -0.58 47 4 174 +4
30MAR27 62.50 C 0.00 0.00 0.00 3.45 -0.77 46 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 2.91 -0.86 45 0 77 0
30MAR27 67.50 C 0.00 0.00 0.00 2.53 -0.76 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.17 -0.75 45 0 21 0
30MAR27 72.50 C 0.00 0.00 0.00 1.94 -0.71 45 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.61 -0.80 44 0 6 0
30MAR27 77.50 C 0.00 0.00 0.00 1.39 -0.78 44 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.19 -0.73 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.01 -0.77 44 0 9 0
30MAR27 85.00 C 1.38 1.38 1.38 0.90 -0.71 44 4 25 0
TOTAL CALL 9,517 173,769 +3,546
02APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
02APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
02APR26 40.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 169 -5
02APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
02APR26 42.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 557 0
02APR26 43.00 P 0.03 0.03 0.03 0.00 -0.03 0 20 295 0
02APR26 44.00 P 0.04 0.10 0.01 0.00 -0.07 0 283 350 +83
02APR26 45.00 P 0.23 0.45 0.14 0.10 -0.10 0 434 0 -262
02APR26 46.00 P 0.87 1.35 0.70 1.10 +0.63 0 252 0 -202
02APR26 47.00 P 1.65 2.30 1.63 2.10 +1.03 0 95 0 -142
02APR26 48.00 P 3.10 3.30 3.10 3.10 +1.18 0 8 0 -50
02APR26 49.00 P 0.00 0.00 0.00 4.10 +1.21 0 0 0 -86
02APR26 50.00 P 5.14 5.14 5.14 5.10 +1.29 0 4 0 -83
02APR26 52.50 P 0.00 0.00 0.00 7.60 +1.27 0 0 0 -23
02APR26 55.00 P 0.00 0.00 0.00 10.10 +1.27 0 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 12.60 +1.27 0 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 15.10 +1.27 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 17.60 +1.27 0 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 20.10 +1.28 0 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 22.60 +1.28 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 25.10 +1.28 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 27.60 +1.28 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 30.10 +1.28 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 32.60 +1.28 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 2 0
10APR26 38.00 P 0.05 0.05 0.03 0.03 +0.01 56 120 146 +100
10APR26 39.00 P 0.07 0.07 0.06 0.05 +0.02 53 110 113 +110
10APR26 40.00 P 0.11 0.13 0.11 0.09 +0.04 51 113 241 +105
10APR26 41.00 P 0.16 0.22 0.16 0.16 +0.06 49 271 269 +69
10APR26 42.00 P 0.23 0.34 0.23 0.28 +0.12 47 253 231 +206
10APR26 43.00 P 0.34 0.57 0.34 0.45 +0.19 44 564 379 +316
10APR26 44.00 P 0.69 0.89 0.69 0.72 +0.28 42 723 692 +595
10APR26 45.00 P 0.82 1.31 0.82 1.15 +0.46 41 259 296 +211
10APR26 46.00 P 1.61 1.75 1.61 1.72 +0.65 40 50 96 +34
10APR26 47.00 P 2.29 2.50 2.29 2.44 +0.87 40 23 76 +4
10APR26 48.00 P 0.00 0.00 0.00 3.19 +0.96 34 0 35 0
10APR26 49.00 P 0.00 0.00 0.00 4.17 +1.06 39 0 0 0
10APR26 50.00 P 5.17 5.17 5.17 5.12 +1.19 38 4 8 +4
10APR26 52.50 P 0.00 0.00 0.00 7.60 +1.27 0 0 4 0
10APR26 55.00 P 0.00 0.00 0.00 10.10 +1.27 0 0 4 0
10APR26 57.50 P 0.00 0.00 0.00 12.60 +1.27 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 15.10 +1.27 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 17.62 +1.29 100 0 0 0
29APR26 36.00 P 0.20 0.26 0.20 0.16 +0.09 53 61 305 +61
29APR26 37.00 P 0.32 0.33 0.32 0.23 +0.12 52 6 2,016 -4
29APR26 38.00 P 0.40 0.43 0.39 0.32 +0.15 51 42 915 +41
29APR26 39.00 P 0.51 0.55 0.50 0.45 +0.19 50 32 710 +22
29APR26 40.00 P 0.62 0.72 0.62 0.62 +0.25 50 72 221 +11
29APR26 41.00 P 0.78 0.94 0.78 0.83 +0.30 49 89 302 +10
29APR26 42.00 P 0.95 1.20 0.90 1.07 +0.34 47 130 1,302 -38
29APR26 43.00 P 1.12 1.49 1.12 1.40 +0.42 47 533 860 +221
29APR26 44.00 P 1.68 1.88 1.68 1.73 +0.49 45 684 864 +604
29APR26 45.00 P 2.00 2.36 1.93 2.19 +0.57 44 332 1,015 +188
29APR26 46.00 P 2.10 2.91 2.10 2.70 +0.61 43 144 1,283 +90
29APR26 47.00 P 3.28 3.40 3.22 3.33 +0.73 43 34 612 -4
29APR26 48.00 P 0.00 0.00 0.00 3.98 +0.82 42 0 408 0
29APR26 49.00 P 0.00 0.00 0.00 4.75 +0.87 42 0 256 0
29APR26 50.00 P 5.50 5.70 5.50 5.61 +0.97 43 19 1,636 -13
29APR26 52.50 P 7.85 7.85 7.85 7.73 +1.08 40 1 1,555 0
29APR26 55.00 P 10.10 10.40 10.10 10.16 +1.25 43 3 1,981 -1
29APR26 57.50 P 12.02 12.86 12.02 12.61 +1.24 44 15 2,190 +14
29APR26 60.00 P 14.28 15.20 14.28 15.22 +1.39 63 3 1,544 -1
29APR26 62.50 P 0.00 0.00 0.00 17.62 +1.28 59 0 606 0
29APR26 65.00 P 20.19 20.19 20.19 20.11 +1.28 62 1 296 -113
29APR26 67.50 P 0.00 0.00 0.00 22.60 +1.28 0 0 271 -1
29APR26 70.00 P 0.00 0.00 0.00 25.16 +1.32 82 0 261 0
29APR26 72.50 P 0.00 0.00 0.00 27.60 +1.28 0 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 30.10 +1.28 0 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 32.60 +1.28 0 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 35.10 +1.30 0 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 37.61 +1.31 96 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 40.11 +1.31 100 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.60 +1.27 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.10 +1.28 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.60 +1.30 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.10 +1.27 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.61 +1.31 119 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 55.10 +1.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.60 +1.27 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.10 +1.30 0 0 0 0
28MAY26 36.00 P 0.67 0.74 0.67 0.62 +0.16 53 24 91 +24
28MAY26 37.00 P 0.83 0.90 0.81 0.78 +0.19 53 17 648 -4
28MAY26 38.00 P 1.06 1.06 1.06 0.96 +0.22 52 3 108 +3
28MAY26 39.00 P 1.09 1.25 1.09 1.20 +0.28 51 6 182 +4
28MAY26 40.00 P 1.51 1.51 1.51 1.43 +0.35 50 6 109 +6
28MAY26 41.00 P 0.00 0.00 0.00 1.71 +0.37 49 0 120 0
28MAY26 42.00 P 1.95 2.12 1.95 2.05 +0.44 49 6 259 0
28MAY26 43.00 P 2.37 2.49 2.37 2.39 +0.46 48 142 305 0
28MAY26 44.00 P 2.60 2.92 2.60 2.81 +0.52 47 160 407 +5
28MAY26 45.00 P 3.27 3.45 3.27 3.27 +0.60 47 45 521 -25
28MAY26 46.00 P 3.82 3.99 3.77 3.80 +0.67 46 139 693 +14
28MAY26 47.00 P 4.14 4.45 4.14 4.37 +0.66 46 19 343 -4
28MAY26 48.00 P 5.01 5.01 5.01 5.03 +0.75 46 1 358 0
28MAY26 49.00 P 0.00 0.00 0.00 5.71 +0.80 45 0 335 0
28MAY26 50.00 P 6.00 6.50 6.00 6.48 +0.93 46 10 495 +2
28MAY26 52.50 P 8.47 8.47 8.47 8.36 +0.97 44 2 1,534 -2
28MAY26 55.00 P 10.63 10.63 10.63 10.53 +1.06 45 2 1,112 -2
28MAY26 57.50 P 0.00 0.00 0.00 12.85 +1.06 46 0 977 0
28MAY26 60.00 P 15.50 15.50 15.50 15.22 +1.28 46 2 739 -2
28MAY26 62.50 P 0.00 0.00 0.00 17.62 +1.22 44 0 830 0
28MAY26 65.00 P 20.09 20.09 20.09 20.11 +1.27 47 2 406 +2
28MAY26 67.50 P 0.00 0.00 0.00 22.60 +1.28 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 25.16 +1.32 61 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 27.60 +1.28 0 0 41 0
28MAY26 75.00 P 28.82 28.82 28.82 30.10 +1.28 0 1 55 +1
28MAY26 77.50 P 0.00 0.00 0.00 32.60 +1.28 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.10 +1.30 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.61 +1.31 72 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.11 +1.31 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.60 +1.27 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.10 +1.28 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.60 +1.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.10 +1.27 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.80 +1.50 108 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.10 +1.30 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.80 +1.47 113 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.30 +1.50 116 0 0 0
29JUN26 36.00 P 1.11 1.26 1.11 1.18 +0.34 52 24 38 +24
29JUN26 37.00 P 1.30 1.49 1.30 1.43 +0.38 52 18 115 0
29JUN26 38.00 P 1.69 1.69 1.67 1.67 +0.39 51 17 94 0
29JUN26 39.00 P 1.96 1.96 1.95 1.93 +0.39 50 30 243 0
29JUN26 40.00 P 2.25 2.25 2.23 2.23 +0.38 49 7 165 +2
29JUN26 41.00 P 2.55 2.65 2.55 2.57 +0.40 48 132 2,000 -22
29JUN26 42.00 P 2.98 3.00 2.98 2.95 +0.45 48 88 312 -75
29JUN26 43.00 P 3.25 3.53 3.18 3.38 +0.50 47 185 605 +97
29JUN26 44.00 P 3.63 4.01 3.63 3.84 +0.54 47 234 651 +121
29JUN26 45.00 P 4.13 4.46 4.13 4.37 +0.61 47 78 1,371 +60
29JUN26 46.00 P 4.99 5.11 4.99 4.92 +0.65 46 47 918 0
29JUN26 47.00 P 5.68 5.68 5.68 5.51 +0.70 46 15 645 +15
29JUN26 48.00 P 6.20 6.20 6.20 6.17 +0.79 46 1 530 0
29JUN26 49.00 P 6.82 6.82 6.82 6.83 +0.75 46 5 728 +5
29JUN26 50.00 P 0.00 0.00 0.00 7.49 +0.81 45 0 4,870 0
29JUN26 52.50 P 9.67 9.67 9.67 9.60 +0.88 48 19 1,729 +11
29JUN26 55.00 P 0.00 0.00 0.00 11.54 +0.99 46 0 3,315 0
29JUN26 57.50 P 0.00 0.00 0.00 13.65 +0.98 45 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 15.93 +1.18 45 0 2,595 0
29JUN26 62.50 P 0.00 0.00 0.00 18.39 +1.25 49 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 20.79 +1.29 50 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 23.21 +1.52 52 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.78 +1.43 58 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 28.10 +1.59 55 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.57 +1.50 57 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.03 +1.30 59 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.50 +1.34 61 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.97 +1.33 62 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.43 +1.56 63 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.68 +1.34 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.50 +1.58 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.62 +1.01 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.33 +1.33 67 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.80 +1.32 68 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.29 +1.24 70 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.80 +1.36 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.30 +1.38 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.62 +1.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.16 +1.28 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.72 +1.36 79 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.13 +1.28 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.62 +1.32 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.11 +1.29 64 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.60 +1.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.10 +1.28 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.67 +1.35 91 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.16 +1.34 93 0 105 0
30JUL26 36.00 P 1.57 1.66 1.57 1.59 +0.29 51 95 120 +95
30JUL26 37.00 P 1.89 1.89 1.89 1.85 +0.31 51 3 48 +3
30JUL26 38.00 P 0.00 0.00 0.00 2.14 +0.33 50 0 108 0
30JUL26 39.00 P 2.38 2.44 2.38 2.43 +0.34 49 45 87 +45
30JUL26 40.00 P 2.84 2.84 2.84 2.76 +0.42 48 2 191 +2
30JUL26 41.00 P 3.08 3.17 3.08 3.13 +0.42 48 77 77 +46
30JUL26 42.00 P 3.58 3.58 3.56 3.54 +0.46 48 75 75 +65
30JUL26 43.00 P 4.09 4.13 4.09 3.99 +0.51 47 45 133 +30
30JUL26 44.00 P 4.37 4.62 4.37 4.47 +0.60 47 169 222 +154
30JUL26 45.00 P 5.09 5.09 5.05 5.00 +0.60 47 19 49 +17
30JUL26 46.00 P 5.53 5.53 5.53 5.55 +0.63 46 1 60 +1
30JUL26 47.00 P 0.00 0.00 0.00 6.14 +0.68 46 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 6.78 +0.74 46 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 7.45 +0.73 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.14 +0.77 46 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 10.02 +0.90 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.02 +1.21 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.01 +1.17 45 0 0 0
30JUL26 60.00 P 15.80 15.80 15.80 16.28 +1.03 46 11 39 +11
30JUL26 62.50 P 0.00 0.00 0.00 18.59 - 47 0 0 -
29SEP26 36.00 P 2.42 2.42 2.42 2.36 +0.29 50 100 175 +100
29SEP26 37.00 P 0.00 0.00 0.00 2.67 +0.32 50 0 195 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 +0.35 50 0 109 0
29SEP26 39.00 P 3.42 3.42 3.42 3.35 +0.37 49 1 212 0
29SEP26 40.00 P 0.00 0.00 0.00 3.73 +0.41 49 0 185 0
29SEP26 41.00 P 0.00 0.00 0.00 4.14 +0.44 48 0 160 0
29SEP26 42.00 P 4.59 4.59 4.59 4.58 +0.47 48 15 820 0
29SEP26 43.00 P 0.00 0.00 0.00 5.04 +0.49 48 0 837 0
29SEP26 44.00 P 5.62 5.67 5.60 5.54 +0.54 47 101 271 +78
29SEP26 45.00 P 6.13 6.13 6.08 6.07 +0.57 47 3 2,289 +1
29SEP26 46.00 P 6.53 6.73 6.53 6.63 +0.62 47 182 852 +27
29SEP26 47.00 P 7.26 7.26 7.26 7.22 +0.65 47 1 7,411 -1
29SEP26 48.00 P 0.00 0.00 0.00 7.81 +0.64 46 0 286 0
29SEP26 49.00 P 0.00 0.00 0.00 8.45 +0.69 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.14 +0.76 46 0 5,881 0
29SEP26 52.50 P 0.00 0.00 0.00 10.95 +0.83 46 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 12.85 +0.86 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.78 +0.91 46 0 1,901 0
29SEP26 60.00 P 0.00 0.00 0.00 16.94 +1.02 46 0 2,171 0
29SEP26 62.50 P 0.00 0.00 0.00 19.11 +1.28 46 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.34 +1.06 46 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.64 +1.19 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.97 +1.18 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.34 +1.32 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.75 +1.24 47 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.14 +1.24 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.50 +1.32 45 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.99 +1.35 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.48 +1.44 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.91 +1.31 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.50 +1.56 54 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.82 +1.21 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.33 +1.33 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.80 +1.32 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.29 +1.24 52 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.80 +1.36 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.34 +1.42 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.63 +1.23 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.16 +1.28 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.72 +1.36 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.20 +1.35 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.68 +1.38 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.11 +1.29 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.78 +1.46 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.25 +1.43 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.79 +1.47 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.16 +1.34 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.67 +1.37 71 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.10 +1.30 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.60 +1.30 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.17 +1.37 77 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.60 +1.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.18 +1.38 80 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.62 +1.32 78 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.10 +1.30 0 0 0 0
30DEC26 36.00 P 3.12 3.31 3.12 3.28 +0.30 49 29 31 +29
30DEC26 37.00 P 3.45 3.45 3.45 3.63 +0.39 49 15 130 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.02 +0.43 49 0 65 0
30DEC26 39.00 P 4.43 4.43 4.43 4.38 +0.43 48 30 45 +30
30DEC26 40.00 P 0.00 0.00 0.00 4.81 +0.42 48 0 2,135 0
30DEC26 41.00 P 0.00 0.00 0.00 5.26 +0.51 48 0 105 0
30DEC26 42.00 P 0.00 0.00 0.00 5.72 +0.54 48 0 370 0
30DEC26 43.00 P 6.17 6.24 6.15 6.22 +0.59 47 47 242 +30
30DEC26 44.00 P 0.00 0.00 0.00 6.74 +0.63 47 0 471 0
30DEC26 45.00 P 7.31 7.43 7.31 7.29 +0.60 47 38 349 +30
30DEC26 46.00 P 7.91 7.93 7.91 7.84 +0.60 47 30 169 +30
30DEC26 47.00 P 8.17 8.17 8.17 8.44 +0.64 47 14 368 +14
30DEC26 48.00 P 0.00 0.00 0.00 9.01 +0.71 47 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.67 +0.66 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.36 +0.72 47 0 2,365 0
30DEC26 52.50 P 11.20 11.20 11.20 12.00 +0.87 46 1 435 0
30DEC26 55.00 P 14.00 14.00 14.00 13.89 +0.31 46 4 2,293 -4
30DEC26 57.50 P 0.00 0.00 0.00 15.84 +1.07 46 0 729 0
30DEC26 60.00 P 17.80 17.80 17.80 17.82 +1.11 46 2 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.87 +1.12 46 0 553 0
30DEC26 65.00 P 22.00 22.00 22.00 21.94 +0.85 45 1 2,813 0
30DEC26 67.50 P 24.00 24.00 24.00 24.21 +1.19 46 1 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.38 +0.89 45 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.75 +1.18 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.98 +1.24 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.34 +1.20 44 0 41 0
30DEC26 80.00 P 35.86 35.86 35.86 35.75 +1.19 45 15 172 +12
30DEC26 82.50 P 0.00 0.00 0.00 38.17 +1.25 45 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.58 +1.32 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.96 +1.36 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.50 +1.53 47 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.03 +1.42 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.37 +1.37 46 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.80 +1.32 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.33 +1.28 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.80 +1.36 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.34 +1.42 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.76 +1.36 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.16 +1.28 42 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.84 +1.48 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.29 +1.44 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.68 +1.38 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.17 +1.35 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.79 +1.47 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.25 +1.43 61 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.79 +1.47 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.18 +1.36 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.67 +1.37 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.18 +1.38 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.67 +1.37 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.21 +1.41 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.67 +1.37 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.18 +1.38 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.67 +1.37 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.13 +1.33 70 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.99 +0.30 49 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 4.38 +0.35 48 0 145 0
30MAR27 38.00 P 0.00 0.00 0.00 4.79 +0.40 48 0 15 0
30MAR27 39.00 P 5.24 5.24 5.24 5.20 +0.41 48 45 160 +45
30MAR27 40.00 P 5.50 5.50 5.50 5.64 +0.45 48 1 133 +1
30MAR27 41.00 P 0.00 0.00 0.00 6.10 +0.47 47 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 6.59 +0.49 47 0 73 0
30MAR27 43.00 P 0.00 0.00 0.00 7.10 +0.59 47 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.63 +0.54 47 0 20 0
30MAR27 45.00 P 8.15 8.15 8.15 8.15 +0.55 47 5 90 +5
30MAR27 46.00 P 0.00 0.00 0.00 8.75 +0.69 46 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.33 +0.71 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.91 +0.59 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.55 +0.63 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.22 +0.67 46 0 394 0
30MAR27 52.50 P 0.00 0.00 0.00 12.91 +0.78 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.71 +0.80 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.61 +0.79 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.68 +1.09 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.51 +0.92 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.61 +0.95 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.81 +1.03 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.01 +1.09 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.20 +0.98 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.46 +1.08 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.68 +1.19 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.07 +1.27 45 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 38.37 +1.21 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.78 +1.29 44 0 0 0
TOTAL PUT 8,505 185,229 +3,242
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$ 638.00
29APR26 470.00 C 0.00 0.00 0.00 169.37 -12.46 54 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 159.66 -12.39 54 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 150.04 -12.31 54 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 140.55 -12.20 54 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 131.21 -12.06 54 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 122.05 -11.90 54 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 113.11 -11.69 54 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 104.42 -11.45 54 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 96.01 -11.17 54 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 87.92 -10.85 54 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 80.17 -10.50 54 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 72.79 -10.10 54 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 65.80 -9.68 54 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 59.23 -9.21 54 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 53.07 -8.73 54 0 152 0
29APR26 620.00 C 0.00 0.00 0.00 45.92 -9.66 52 0 103 0
29APR26 630.00 C 0.00 0.00 0.00 40.78 -8.13 52 0 57 0
29APR26 640.00 C 33.50 37.90 33.50 36.05 -9.01 52 32 149 +31
29APR26 650.00 C 34.20 34.20 30.00 31.74 -7.69 52 5 242 +3
29APR26 660.00 C 26.90 26.90 26.90 27.81 -7.40 53 1 183 +1
29APR26 670.00 C 0.00 0.00 0.00 24.36 -6.76 53 0 292 0
29APR26 680.00 C 0.00 0.00 0.00 21.25 -6.45 53 0 229 0
29APR26 690.00 C 0.00 0.00 0.00 18.43 -5.76 53 0 73 0
29APR26 700.00 C 0.00 0.00 0.00 16.01 -5.03 54 0 157 0
29APR26 710.00 C 0.00 0.00 0.00 13.84 -4.38 54 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 11.88 -3.85 54 0 182 0
29APR26 730.00 C 0.00 0.00 0.00 10.11 -3.41 54 0 86 0
29APR26 740.00 C 9.65 9.65 9.65 8.57 -3.01 54 3 109 0
29APR26 750.00 C 0.00 0.00 0.00 7.24 -2.64 54 0 79 0
29APR26 760.00 C 0.00 0.00 0.00 6.10 -2.30 54 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 5.11 -2.00 54 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 4.27 -1.74 54 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 3.56 -1.49 54 0 120 0
29APR26 800.00 C 4.24 4.24 4.24 2.95 -1.29 54 2 96 -2
29APR26 810.00 C 0.00 0.00 0.00 2.44 -1.10 54 0 85 0
29APR26 820.00 C 0.00 0.00 0.00 2.02 -0.93 54 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 1.66 -0.79 54 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 1.36 -0.67 54 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 1.11 -0.57 54 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.91 -0.47 54 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.74 -0.36 54 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.60 -0.33 54 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.48 -0.28 54 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.39 -0.21 54 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.31 -0.18 54 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.25 -0.15 54 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.20 -0.12 54 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.16 -0.10 54 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 171.67 -11.96 55 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 162.47 -11.79 55 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 153.46 -11.60 55 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 144.64 -11.37 55 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 136.04 -11.14 55 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 127.71 -10.80 55 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 119.56 -10.61 55 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 111.83 -10.12 55 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 104.19 -9.99 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 97.11 -9.34 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 90.09 -9.22 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 83.59 -8.69 55 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 77.35 -8.27 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 71.28 -8.09 55 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 63.90 -9.22 53 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 58.66 -7.29 53 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 53.91 -8.49 53 0 141 0
28MAY26 640.00 C 0.00 0.00 0.00 49.49 -7.84 54 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 45.10 -8.00 54 0 63 0
28MAY26 660.00 C 0.00 0.00 0.00 41.35 -7.45 54 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 37.73 -7.09 54 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 34.19 -6.98 54 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 31.24 -5.79 54 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 28.37 -5.93 54 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 25.59 -5.58 54 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 24.00 -4.24 55 0 68 0
28MAY26 730.00 C 21.44 21.44 21.44 21.72 -3.89 55 1 32 +1
28MAY26 740.00 C 0.00 0.00 0.00 19.52 -3.73 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 17.65 -3.30 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 15.95 -2.91 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 14.30 -2.80 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 12.80 -2.58 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 11.58 -2.11 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 10.38 -2.04 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 9.20 -1.97 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 8.30 -1.65 55 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 7.46 -1.44 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.63 -1.39 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 5.86 -1.31 55 0 16 0
28MAY26 860.00 C 0.00 0.00 0.00 5.28 -1.03 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.72 -0.97 55 0 0 0
28MAY26 880.00 C 4.50 5.36 4.44 4.17 -0.93 55 46 46 +30
29JUN26 470.00 C 0.00 0.00 0.00 174.03 -11.87 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 165.34 -11.68 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 156.88 -11.44 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 148.65 -11.33 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 140.69 -10.95 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 133.06 -10.73 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 125.50 -10.62 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 118.45 -10.09 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 111.66 -9.89 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 104.87 -9.77 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 98.78 -9.14 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 92.82 -8.93 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 86.87 -8.85 54 0 0 0
29JUN26 600.00 C 75.90 75.90 75.90 81.62 -8.22 54 15 15 +14
29JUN26 610.00 C 0.00 0.00 0.00 74.23 -10.19 53 0 30 0
29JUN26 620.00 C 72.33 72.33 72.33 69.29 -8.44 53 15 73 +15
29JUN26 630.00 C 0.00 0.00 0.00 64.84 -8.00 53 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 60.72 -7.44 53 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 56.61 -7.37 53 0 164 0
29JUN26 660.00 C 0.00 0.00 0.00 52.62 -7.26 53 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 49.27 -6.75 53 0 280 0
29JUN26 680.00 C 43.04 43.04 43.04 45.93 -6.45 53 3 841 -3
29JUN26 690.00 C 0.00 0.00 0.00 42.62 -6.33 53 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 39.61 -6.11 53 0 89 0
29JUN26 710.00 C 0.00 0.00 0.00 36.98 -5.71 53 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 35.41 -4.43 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 32.72 -3.57 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 30.37 -4.32 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 28.29 -3.76 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 26.21 -3.75 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 24.14 -3.74 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 22.33 -3.47 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 20.77 -2.95 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 19.23 -2.91 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 17.68 -2.91 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 16.22 -2.82 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 15.10 -2.39 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 13.98 -2.20 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 12.86 -2.20 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 11.75 -2.19 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.85 -1.96 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.07 -1.62 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 9.29 -1.60 54 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 8.51 -1.60 54 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 7.72 -1.60 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.16 -1.38 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 6.63 -1.14 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 6.11 -1.13 54 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 132.95 -9.87 55 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 126.36 -9.78 55 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 119.77 -9.75 55 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 113.95 -9.05 55 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 108.20 -8.86 55 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 102.45 -8.84 55 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 97.05 -8.53 55 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 89.39 -10.62 53 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 84.63 -8.13 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 79.91 -7.98 53 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 75.61 -7.65 53 0 12 0
30JUL26 640.00 C 71.81 71.81 71.81 71.65 -7.83 53 11 19 +11
30JUL26 650.00 C 0.00 0.00 0.00 67.70 -7.21 53 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 63.76 -7.20 53 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 60.18 -7.03 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 56.97 -6.66 53 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 53.76 -6.46 53 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 50.60 -6.39 54 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 47.92 -5.99 54 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 46.31 -4.69 55 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 43.70 - 55 0 0 -
30JUL26 740.00 C 0.00 0.00 0.00 41.08 - 55 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 188.49 -10.70 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 181.45 -10.62 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 174.41 -10.61 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 167.89 -10.09 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 161.61 -9.88 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 155.34 -9.88 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 149.07 -9.87 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 143.37 -9.30 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 137.89 -9.02 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 132.42 -9.01 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 126.95 -9.00 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 121.73 -8.75 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 117.06 -8.08 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 109.01 -11.44 54 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 104.48 -11.29 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 99.95 -7.81 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 95.84 -7.39 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 92.06 -6.86 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 88.28 -6.85 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 84.51 -7.01 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 80.73 -6.83 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 77.24 -6.54 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 74.18 -6.32 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 71.11 -6.16 55 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 68.05 -6.19 55 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 67.00 -4.18 56 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 63.84 -4.14 56 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 61.23 -3.45 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 58.74 -3.11 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 56.26 -3.17 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 53.77 -3.24 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 51.28 -3.31 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 48.79 -3.38 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 46.76 -3.18 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 44.65 -5.16 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 42.96 -2.98 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 41.06 -3.09 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 39.15 -3.28 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 37.25 -4.04 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 35.47 -3.91 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 34.06 -3.41 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 32.66 -3.49 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 31.25 -3.18 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 29.84 -3.18 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 28.43 -3.17 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 27.02 -3.17 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 25.68 -3.09 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 24.67 -2.69 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 202.67 -10.63 55 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 196.60 -9.96 55 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 190.53 -9.96 55 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 184.47 -9.95 55 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 178.40 -9.94 55 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 172.64 -9.63 55 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 167.34 -9.10 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 162.04 -9.10 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 156.75 -9.08 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 151.45 -9.08 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 146.33 -8.89 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 141.82 -8.15 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 137.31 -8.14 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 132.79 -8.13 55 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 124.43 -11.97 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 120.05 -7.87 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 116.08 -7.45 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 112.45 -6.91 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 108.81 -6.91 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 105.18 -6.89 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 101.54 -6.88 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 97.91 -6.87 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 94.49 -6.64 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 91.55 -5.94 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 88.62 -5.89 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 85.68 -5.89 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 82.75 -5.87 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 79.81 -5.87 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 76.88 -5.85 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 74.22 -5.56 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 71.92 -5.53 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 69.62 -4.90 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 67.32 -5.59 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 65.02 -4.88 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 64.65 -2.93 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 62.28 -3.07 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 59.91 -3.46 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 56.56 -5.03 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 56.24 -4.87 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 54.43 -4.08 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 52.63 -4.43 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 50.00 -4.51 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 49.02 -4.05 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 47.05 -3.91 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 45.41 -4.03 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 44.32 -3.79 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 42.56 -3.25 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 41.23 -4.14 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 215.81 -10.22 54 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 209.88 -10.21 54 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 203.95 -10.20 54 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 198.02 -10.19 54 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 192.61 -9.66 54 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 187.45 -9.37 54 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 182.28 -9.37 54 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 177.12 -9.35 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 171.95 -9.35 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 166.78 -9.34 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 162.36 -8.59 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 157.97 -8.43 54 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 153.58 -8.42 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 149.19 -8.41 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 144.80 -8.40 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 136.20 -12.60 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 132.35 -12.05 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 128.83 -7.19 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 125.31 -7.18 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 121.78 -7.18 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 118.26 -7.16 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 114.74 -7.15 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 111.22 -7.14 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 107.99 -6.83 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 105.16 -6.17 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 105.15 -3.34 54 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 99.49 -6.15 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 96.66 -6.14 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 96.65 -6.14 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 93.80 -6.31 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 90.88 -6.30 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 88.27 -5.98 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 85.99 -5.33 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 83.71 -5.31 54 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 81.43 -5.30 54 0 0 0
TOTAL CALL 134 9,954 +101
29APR26 470.00 P 0.00 0.00 0.00 0.55 +0.16 54 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.82 +0.23 54 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 1.16 +0.28 54 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 1.66 +0.41 54 0 5 0
29APR26 510.00 P 3.15 3.15 2.79 2.33 +0.58 54 32 32 +32
29APR26 520.00 P 0.00 0.00 0.00 3.12 +0.69 54 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 4.19 +0.86 54 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 5.51 +1.07 54 0 33 0
29APR26 550.00 P 0.00 0.00 0.00 7.00 +1.20 54 0 85 0
29APR26 560.00 P 8.00 9.40 8.00 9.27 +1.94 54 5 67 +3
29APR26 570.00 P 0.00 0.00 0.00 11.54 +2.59 55 0 54 0
29APR26 580.00 P 13.02 14.00 13.02 14.23 +2.78 55 16 56 +3
29APR26 590.00 P 0.00 0.00 0.00 17.37 +3.47 55 0 28 0
29APR26 600.00 P 19.13 20.98 19.13 20.77 +3.95 55 3 39 -1
29APR26 610.00 P 0.00 0.00 0.00 24.85 +4.64 55 0 47 0
29APR26 620.00 P 0.00 0.00 0.00 29.09 +5.20 55 0 39 0
29APR26 630.00 P 35.86 35.86 35.86 34.08 +6.07 55 1 112 +1
29APR26 640.00 P 37.00 42.00 35.50 39.25 +6.77 56 4 114 +1
29APR26 650.00 P 0.00 0.00 0.00 45.05 +7.47 56 0 116 0
29APR26 660.00 P 0.00 0.00 0.00 51.11 +7.07 56 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 56.03 +5.70 54 0 91 0
29APR26 680.00 P 0.00 0.00 0.00 62.68 +6.99 54 0 112 0
29APR26 690.00 P 70.23 70.23 69.28 69.81 +8.13 54 24 151 0
29APR26 700.00 P 77.75 77.75 76.76 77.14 +8.35 54 38 199 +28
29APR26 710.00 P 0.00 0.00 0.00 84.91 +8.98 54 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 92.81 +9.18 54 0 41 0
29APR26 730.00 P 100.28 100.28 100.09 101.14 +9.73 54 16 89 +4
29APR26 740.00 P 108.63 108.63 108.63 109.50 +9.90 54 2 99 +2
29APR26 750.00 P 117.62 117.62 117.39 118.29 +10.36 54 12 59 +12
29APR26 760.00 P 0.00 0.00 0.00 127.09 +10.58 54 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 136.18 +10.88 54 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 145.34 +11.14 54 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 154.66 +11.31 54 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 164.09 +11.56 54 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 173.58 +11.64 54 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 183.23 +11.84 54 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 192.88 +11.94 54 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 202.64 +12.05 54 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 212.44 +12.18 54 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 222.28 +12.22 54 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 232.17 +12.30 54 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 242.09 +12.37 54 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 252.04 +12.41 54 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 262.01 +12.46 54 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 272.00 +12.48 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 282.00 +12.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 292.00 +12.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 302.00 +12.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 312.00 +12.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 322.00 +12.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 332.00 +12.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 342.00 +12.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 352.00 +12.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 362.00 +12.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 372.00 +12.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 382.00 +12.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 392.00 +12.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 402.00 +12.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 412.00 +12.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 422.00 +12.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 432.00 +12.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 442.00 +12.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 452.00 +12.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 462.00 +12.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 5.18 +1.09 55 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 6.32 +1.11 55 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 7.86 +1.49 55 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 9.43 +1.54 55 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 11.42 +1.93 55 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 13.51 +2.07 55 0 4 0
28MAY26 530.00 P 0.00 0.00 0.00 15.96 +2.37 55 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 18.67 +2.69 55 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 21.55 +2.79 55 0 54 0
28MAY26 560.00 P 0.00 0.00 0.00 25.71 +4.14 56 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 29.23 +4.38 56 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 33.36 +5.09 56 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 37.66 +5.76 56 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 42.15 +6.24 57 0 32 0
28MAY26 610.00 P 0.00 0.00 0.00 46.05 +5.82 55 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 51.02 +6.30 55 0 105 0
28MAY26 630.00 P 0.00 0.00 0.00 57.95 +8.13 57 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 63.88 +9.16 57 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 69.33 +9.12 57 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 75.72 +9.56 57 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 80.64 +8.36 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 87.17 +8.21 55 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 94.30 +8.36 55 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 101.52 +8.97 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 108.75 +9.00 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 116.49 +9.52 55 0 0 0
28MAY26 730.00 P 124.53 124.53 120.78 124.34 +9.82 55 4 32 +2
28MAY26 740.00 P 132.67 132.67 128.81 132.20 +9.84 55 5 47 +2
28MAY26 750.00 P 140.96 140.96 137.00 140.40 +10.20 55 7 7 +6
28MAY26 760.00 P 0.00 0.00 0.00 148.78 +10.55 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 157.17 +10.57 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 165.71 +10.73 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 174.53 +11.15 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 183.35 +11.16 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 192.19 +11.19 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 201.31 +11.49 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 210.48 +11.65 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 219.65 +11.66 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 228.89 +11.73 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 238.32 +11.99 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 247.75 +12.02 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 257.19 +12.03 55 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 10.52 +1.37 54 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 12.32 +1.56 54 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 14.47 +1.89 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 16.63 +1.91 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 19.22 +2.35 54 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 22.00 +2.56 54 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 24.79 +2.58 54 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 28.21 +3.22 54 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 31.69 +3.34 54 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 36.25 +3.46 55 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 40.59 +4.29 56 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 43.85 +4.09 55 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 49.36 +5.09 56 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 54.44 +5.65 56 0 822 0
29JUN26 610.00 P 60.10 60.10 60.10 59.63 +6.07 56 1 104 +1
29JUN26 620.00 P 0.00 0.00 0.00 64.84 +6.26 56 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 70.50 +6.64 56 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 76.51 +6.39 56 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 81.78 +6.66 56 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 88.08 +7.43 56 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 94.57 +7.72 56 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 99.25 +6.15 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 105.85 +4.64 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 112.78 +7.60 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 120.07 +8.24 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 127.37 +8.26 54 0 136 0
29JUN26 730.00 P 135.04 135.56 132.31 134.68 +8.28 54 6 16 +1
29JUN26 740.00 P 143.06 143.33 142.13 142.36 +8.66 54 7 7 +7
29JUN26 750.00 P 150.97 151.24 147.81 150.27 +9.17 54 18 256 +1
29JUN26 760.00 P 0.00 0.00 0.00 158.19 +9.19 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 166.13 +9.22 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 174.34 +9.50 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 182.78 +9.99 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 191.23 +10.03 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 199.69 +10.05 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 208.26 +10.17 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 217.13 +10.57 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.01 +10.74 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.90 +10.76 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.81 +10.79 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 252.92 +11.01 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 262.14 +11.32 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 271.36 +11.34 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 280.59 +11.36 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 289.84 +11.39 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 299.28 +11.59 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 308.76 +11.81 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 318.23 +11.81 54 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 33.29 +3.32 55 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 36.85 +2.34 55 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 40.42 +2.26 55 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 45.98 +4.27 56 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 50.40 +4.70 56 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 54.95 +5.02 56 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 59.73 +5.31 56 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 64.91 +5.71 56 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 70.20 +6.00 56 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 75.55 +6.13 56 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 81.29 +6.43 56 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 87.37 +6.89 56 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 92.50 +5.63 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 98.76 +7.00 56 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 105.22 +7.25 56 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 109.62 +5.23 55 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 119.67 +8.06 57 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 122.95 +6.49 55 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 129.78 +7.47 55 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 137.13 +8.14 55 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 144.48 - 55 0 0 -
30JUL26 740.00 P 0.00 0.00 0.00 151.85 - 55 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 28.14 +2.44 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 31.09 +2.45 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 34.06 +2.48 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 38.71 +3.14 57 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 42.50 +3.31 57 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 46.29 +3.33 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 50.09 +3.35 57 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 54.47 +3.94 57 0 0 0
29SEP26 550.00 P 64.75 64.75 64.75 59.05 +4.22 57 10 11 0
29SEP26 560.00 P 66.98 66.98 66.98 63.63 +4.24 57 10 13 -4
29SEP26 570.00 P 0.00 0.00 0.00 68.23 +4.27 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 73.11 +4.57 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 78.51 +5.38 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 83.88 +5.30 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 89.32 +5.43 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 94.74 +5.90 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 100.62 +6.27 58 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 106.83 +6.77 58 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 113.04 +6.80 58 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 119.26 +6.89 58 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 125.50 +6.94 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 132.06 +7.15 58 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 139.04 +7.40 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 146.02 +7.43 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 148.55 +3.55 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 160.01 +8.15 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 162.17 +2.66 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 169.53 +3.01 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 176.98 +8.24 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 184.45 +8.27 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 191.92 +8.29 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 199.41 +8.32 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 206.92 +8.36 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 214.87 +8.82 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 222.93 +9.22 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 231.00 +9.25 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 239.07 +9.27 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 247.16 +9.30 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 255.27 +9.33 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 263.52 +9.49 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 272.08 +9.94 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 280.65 +10.12 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.23 +10.14 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 297.82 +10.16 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 306.43 +10.19 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 315.05 +10.22 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 323.76 +10.32 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 332.74 +10.68 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 41.52 +2.77 55 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 45.41 +3.43 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 47.87 +3.36 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 53.21 +3.49 56 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 55.46 +3.42 55 0 0 0
30DEC26 520.00 P 67.85 67.85 67.85 61.37 +3.87 56 10 15 -1
30DEC26 530.00 P 0.00 0.00 0.00 64.14 +4.26 55 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 68.69 +4.28 55 0 0 0
30DEC26 550.00 P 82.41 82.41 82.41 75.46 +4.45 56 10 10 0
30DEC26 560.00 P 84.70 84.70 84.70 80.18 +4.49 56 10 12 -2
30DEC26 570.00 P 0.00 0.00 0.00 85.12 +4.73 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 90.62 +5.43 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 96.13 +5.46 56 0 17 0
30DEC26 600.00 P 103.00 103.00 103.00 101.65 +5.49 56 2 7 +1
30DEC26 610.00 P 0.00 0.00 0.00 107.19 +5.53 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 112.74 +5.58 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 118.74 +6.05 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 125.05 +6.56 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 131.37 +6.59 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 137.70 +6.63 57 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 144.04 +6.66 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 150.39 +6.70 57 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 157.02 +7.00 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 159.31 +2.91 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 166.18 +7.50 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 178.25 +7.76 57 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 185.34 +7.79 57 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 186.85 +2.22 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 199.59 +7.87 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 201.01 +7.98 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 208.55 +8.56 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 216.09 +8.59 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 223.64 +8.61 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 231.21 +8.65 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 238.78 +8.67 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 246.38 +8.71 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 254.01 +8.77 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 262.10 +9.26 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 270.23 +9.58 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 278.37 +9.61 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 286.52 +9.63 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 294.68 +9.66 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 302.86 +9.70 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 311.05 +9.73 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 319.27 +9.77 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 327.75 +10.06 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 336.38 +10.46 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 345.02 +10.51 55 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 50.93 +3.29 54 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 54.80 +3.33 54 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 58.68 +3.36 54 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 62.57 +3.40 54 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 67.01 +3.97 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 73.80 +4.36 55 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 76.29 +4.26 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 83.37 +4.42 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 88.18 +4.46 55 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 93.03 +7.11 55 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 98.59 +5.28 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 104.19 +5.44 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 109.79 +5.47 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 115.40 +5.51 55 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 121.02 +5.55 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 126.67 +5.60 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 132.77 +6.08 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 139.16 +6.57 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 145.55 +6.60 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 151.96 +6.64 56 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 158.37 +6.67 56 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 160.01 +1.92 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 166.27 +1.78 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 172.87 +6.93 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 179.80 +7.52 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 186.74 +7.55 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 193.69 +7.58 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 200.65 +7.62 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 207.63 +7.66 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 221.06 +7.94 56 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 221.63 +7.75 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 228.97 +8.10 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 236.57 +8.65 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 244.18 +8.68 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 251.79 +8.71 54 0 0 0
TOTAL PUT 253 24,494 +99
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$ 71.80
29APR26 46.00 C 0.00 0.00 0.00 25.88 +0.63 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.88 +0.48 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.88 +0.46 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.89 +0.59 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.89 +0.59 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.35 +0.47 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.93 +0.39 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.50 +0.36 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.87 +0.30 0 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.89 +0.54 44 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 7.83 +0.51 44 0 1,726 0
29APR26 67.50 C 5.78 5.78 5.78 6.16 +0.68 46 15 2,229 0
29APR26 70.00 C 5.08 5.10 3.55 4.56 +0.57 45 136 3,425 +2
29APR26 72.50 C 3.73 3.81 2.52 3.17 +0.41 44 256 1,871 +212
29APR26 75.00 C 2.00 2.50 1.60 2.15 +0.28 43 443 2,534 +13
29APR26 77.50 C 1.27 1.40 1.04 1.41 +0.19 43 67 1,276 -17
29APR26 80.00 C 0.84 1.19 0.72 0.92 +0.14 43 177 1,380 +30
29APR26 82.50 C 0.70 0.70 0.49 0.57 +0.08 43 145 1,340 +30
29APR26 85.00 C 0.44 0.45 0.42 0.36 +0.07 44 135 777 +120
29APR26 87.50 C 0.00 0.00 0.00 0.21 +0.04 44 0 175 0
29APR26 90.00 C 0.20 0.20 0.20 0.12 +0.02 44 100 517 +100
29APR26 92.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 23 0
29APR26 95.00 C 0.10 0.10 0.10 0.04 +0.01 45 10 120 +10
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 44 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 25.02 +0.43 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.05 +0.48 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.90 +0.59 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.93 +0.25 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.65 +0.53 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.14 +0.29 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.79 +0.35 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.82 +0.06 43 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.26 +0.82 49 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.22 +0.22 46 0 466 0
28MAY26 67.50 C 7.39 7.39 7.37 7.98 +0.59 49 18 818 0
28MAY26 70.00 C 0.00 0.00 0.00 6.52 +0.41 49 0 901 0
28MAY26 72.50 C 0.00 0.00 0.00 5.29 +0.44 49 0 568 0
28MAY26 75.00 C 4.50 4.50 3.75 4.25 +0.37 48 436 887 +193
28MAY26 77.50 C 3.23 3.23 3.02 3.34 +0.29 48 114 534 +83
28MAY26 80.00 C 3.00 3.00 2.33 2.62 +0.22 48 39 826 -20
28MAY26 82.50 C 1.97 2.00 1.87 2.05 +0.20 48 30 1,201 -13
28MAY26 85.00 C 1.81 1.81 1.36 1.59 +0.16 48 768 2,124 +731
28MAY26 87.50 C 1.01 1.01 1.01 1.22 +0.11 48 15 626 0
28MAY26 90.00 C 0.93 0.93 0.85 0.95 +0.10 49 75 262 -29
28MAY26 92.50 C 0.74 0.74 0.63 0.75 +0.11 49 105 262 +70
28MAY26 95.00 C 0.59 0.59 0.59 0.56 +0.09 49 45 185 +45
28MAY26 97.50 C 0.54 0.54 0.54 0.42 +0.07 49 15 158 -15
29JUN26 40.00 C 0.00 0.00 0.00 31.88 +0.59 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.03 +0.44 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.11 +0.60 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.11 +0.72 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.99 +0.69 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.01 +0.68 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.04 +0.63 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.02 +0.43 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.05 +0.48 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.23 +0.62 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.22 +0.36 39 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.97 +0.49 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.87 +0.16 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.70 +0.13 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.63 +0.49 43 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 12.01 +0.58 45 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.63 +0.76 48 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 9.20 +0.53 48 0 1,698 0
29JUN26 70.00 C 0.00 0.00 0.00 7.87 +0.54 48 0 5,614 0
29JUN26 72.50 C 6.19 6.19 6.19 6.60 +0.44 47 15 3,571 -15
29JUN26 75.00 C 0.00 0.00 0.00 5.63 +0.47 48 0 672 0
29JUN26 77.50 C 0.00 0.00 0.00 4.70 +0.38 48 0 837 0
29JUN26 80.00 C 4.02 4.02 3.40 3.89 +0.30 48 9 5,864 +5
29JUN26 82.50 C 0.00 0.00 0.00 3.23 +0.25 48 0 436 0
29JUN26 85.00 C 0.00 0.00 0.00 2.59 +0.12 47 0 477 0
29JUN26 87.50 C 0.00 0.00 0.00 2.16 +0.11 47 0 645 0
29JUN26 90.00 C 2.00 2.00 2.00 1.84 +0.16 48 3 139 +3
29JUN26 92.50 C 0.00 0.00 0.00 1.50 +0.14 48 0 457 0
29JUN26 95.00 C 1.13 1.13 1.13 1.21 +0.11 48 15 783 -15
29JUN26 97.50 C 0.00 0.00 0.00 0.98 +0.10 48 0 646 0
29JUN26 100.00 C 0.00 0.00 0.00 0.79 +0.08 48 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.63 +0.07 48 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.51 +0.06 48 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.40 +0.04 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.04 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 216 0
29JUN26 132.50 C 0.22 0.22 0.22 0.04 +0.01 48 18 286 +18
29JUN26 135.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 +0.01 47 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 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 24.37 +0.13 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.49 +0.15 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.60 +0.24 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.49 +0.26 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.36 +0.22 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.34 +0.13 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.48 0.00 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.83 +0.25 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.33 +0.35 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.37 +0.65 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.97 +0.53 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.79 +0.50 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.74 +0.46 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.85 +0.44 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.04 +0.40 48 0 8 0
30JUL26 82.50 C 0.00 0.00 0.00 4.34 +0.35 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.69 +0.27 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.21 +0.29 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.76 +0.25 48 0 0 0
30JUL26 92.50 C 2.47 2.47 2.38 2.34 +0.22 48 30 30 +28
29SEP26 40.00 C 0.00 0.00 0.00 32.34 +0.25 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.41 +0.23 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.53 +0.25 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.98 +0.58 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.10 +0.62 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.98 0.00 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.90 -0.21 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.05 -0.22 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.22 -0.20 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.26 -0.29 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.56 -0.06 46 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.71 +0.41 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.88 +0.45 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.94 +0.27 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.23 -0.10 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.61 +0.41 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.22 -0.05 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.38 +0.73 49 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 11.09 +0.51 49 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.99 +0.52 49 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 8.93 +0.45 49 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 8.02 +0.45 49 0 769 0
29SEP26 80.00 C 7.22 7.22 7.22 7.11 +0.35 49 1 743 0
29SEP26 82.50 C 0.00 0.00 0.00 6.42 +0.38 49 0 644 0
29SEP26 85.00 C 5.38 5.38 5.38 5.75 +0.36 49 1 106 +1
29SEP26 87.50 C 0.00 0.00 0.00 5.08 +0.27 49 0 173 0
29SEP26 90.00 C 4.35 4.35 4.35 4.54 +0.24 49 1 214 0
29SEP26 92.50 C 0.00 0.00 0.00 4.08 +0.23 49 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.67 +0.28 50 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 3.24 +0.22 49 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.81 +0.14 49 0 780 0
29SEP26 102.50 C 0.00 0.00 0.00 2.49 +0.20 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.20 +0.18 49 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.95 +0.17 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 +0.15 49 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 +0.14 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 +0.13 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.19 +0.12 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 +0.11 49 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.93 +0.10 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.82 +0.09 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 +0.07 49 0 57 0
30DEC26 46.00 C 0.00 0.00 0.00 28.25 +0.19 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.46 +0.12 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.64 +0.13 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.03 +0.29 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.32 +0.11 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 23.25 +0.11 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.54 +0.13 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.86 -0.18 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.35 +0.01 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.79 -0.07 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.47 +0.20 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.85 +0.61 50 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 13.65 +0.58 50 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 12.60 +0.57 50 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.59 +0.56 50 0 860 0
30DEC26 77.50 C 10.13 10.50 10.13 10.50 +0.37 49 2 170 -1
30DEC26 80.00 C 0.00 0.00 0.00 9.73 +0.43 50 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 9.02 +0.53 50 0 279 0
30DEC26 85.00 C 0.00 0.00 0.00 8.41 +0.57 50 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 +0.35 50 0 39 0
30DEC26 90.00 C 7.18 7.18 6.57 6.96 +0.34 50 2 53 0
30DEC26 92.50 C 0.00 0.00 0.00 6.40 +0.29 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.90 +0.29 50 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 5.30 +0.24 49 0 12 0
30MAR27 47.00 C 0.00 0.00 0.00 29.19 +0.57 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.91 +0.02 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.61 +0.26 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.93 +0.43 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.77 -0.16 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.05 -0.24 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.47 -0.11 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.62 +0.65 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.57 -0.01 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.73 +0.39 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.78 +0.66 50 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 15.61 +0.61 50 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 14.55 +0.60 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.57 +0.57 50 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.32 +0.22 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.80 +0.53 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.01 +0.52 50 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.18 +0.40 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.49 +0.37 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.86 +0.36 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 8.27 +0.33 49 0 121 0
30MAR27 95.00 C 7.70 7.70 7.70 7.73 +0.42 50 1 12 +1
TOTAL CALL 3,242 85,161 +1,570
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
29APR26 52.50 P 0.15 0.16 0.15 0.01 -0.01 44 58 559 -28
29APR26 55.00 P 0.19 0.24 0.19 0.04 0.00 45 687 696 -254
29APR26 57.50 P 0.29 0.35 0.29 0.10 -0.01 44 50 329 +15
29APR26 60.00 P 0.41 0.57 0.41 0.23 -0.03 44 139 4,420 +37
29APR26 62.50 P 0.57 0.95 0.57 0.50 -0.05 44 435 1,108 -304
29APR26 65.00 P 0.94 1.47 0.94 0.94 -0.09 44 245 2,314 -129
29APR26 67.50 P 1.50 2.04 1.40 1.64 -0.13 44 89 1,481 +31
29APR26 70.00 P 2.25 3.28 2.08 2.60 -0.20 45 166 1,511 -59
29APR26 72.50 P 3.00 4.17 3.00 3.77 -0.34 44 701 1,359 +320
29APR26 75.00 P 0.00 0.00 0.00 5.31 -0.39 44 0 1,062 0
29APR26 77.50 P 0.00 0.00 0.00 7.04 -0.40 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 9.03 -0.44 44 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 11.51 -0.16 51 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 13.85 -0.33 54 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 16.29 -0.19 59 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 18.47 -0.43 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.94 -0.58 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.51 -0.29 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.39 +0.06 83 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 0.00 50 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 0.00 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 0.00 49 0 332 0
28MAY26 50.00 P 0.46 0.46 0.44 0.13 -0.01 49 45 490 +45
28MAY26 52.50 P 0.00 0.00 0.00 0.25 -0.01 49 0 450 0
28MAY26 55.00 P 0.68 0.68 0.68 0.46 -0.01 49 20 484 -20
28MAY26 57.50 P 1.27 1.27 1.19 0.77 -0.02 49 22 436 +22
28MAY26 60.00 P 1.26 1.72 1.26 1.20 -0.04 49 41 592 -26
28MAY26 62.50 P 1.94 2.23 1.89 1.79 -0.06 49 97 725 +19
28MAY26 65.00 P 2.36 3.07 2.36 2.56 -0.08 50 51 3,712 +30
28MAY26 67.50 P 0.00 0.00 0.00 3.51 -0.11 50 0 2,065 0
28MAY26 70.00 P 3.92 5.06 3.92 4.60 -0.16 50 33 867 -1
28MAY26 72.50 P 0.00 0.00 0.00 5.83 -0.24 49 0 945 0
28MAY26 75.00 P 7.88 7.88 7.88 7.21 -0.33 48 27 697 -11
28MAY26 77.50 P 0.00 0.00 0.00 8.87 -0.56 49 0 266 0
28MAY26 80.00 P 11.30 11.30 11.30 10.98 -0.31 52 5 51 -5
28MAY26 82.50 P 0.00 0.00 0.00 12.96 -0.35 53 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.04 -0.19 54 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 17.05 -0.14 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.44 -0.05 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.85 -0.24 59 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.24 -0.23 62 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.39 -0.30 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 0.00 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 0.00 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 40 0
29JUN26 49.00 P 0.73 0.73 0.73 0.30 -0.01 48 2 120 -2
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 1,653 0
29JUN26 52.50 P 1.08 1.08 1.08 0.61 -0.02 48 20 622 -20
29JUN26 55.00 P 0.00 0.00 0.00 0.95 -0.03 48 0 1,157 0
29JUN26 57.50 P 0.00 0.00 0.00 1.40 -0.05 48 0 1,070 0
29JUN26 60.00 P 2.50 2.50 2.50 1.97 -0.08 48 15 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 2.69 -0.10 48 0 2,376 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 -0.17 48 0 14,464 0
29JUN26 67.50 P 4.82 4.82 4.82 4.62 -0.13 49 15 3,362 +15
29JUN26 70.00 P 5.96 5.96 5.96 5.74 -0.20 48 15 3,223 0
29JUN26 72.50 P 0.00 0.00 0.00 6.98 -0.29 48 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 8.50 -0.26 48 0 3,633 0
29JUN26 77.50 P 0.00 0.00 0.00 10.05 -0.18 48 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 12.07 -0.04 50 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 13.94 -0.06 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.95 +0.13 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.03 -0.01 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.20 -0.41 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.44 +0.05 55 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.73 -0.45 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 26.95 -0.48 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.33 -0.21 58 0 153 0
29JUN26 102.50 P 30.50 30.50 30.50 31.37 -0.34 54 15 3,995 -15
29JUN26 105.00 P 0.00 0.00 0.00 34.15 -0.16 61 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.35 -0.48 59 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.76 -0.49 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.51 -0.01 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.94 -0.23 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.49 -0.19 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.10 +0.03 75 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.13 -0.17 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.60 -0.36 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.82 -0.48 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.60 -0.30 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.85 -0.61 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.43 -0.41 73 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.97 -0.33 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.33 -0.47 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.96 -0.65 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.78 -0.02 89 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.28 -0.12 90 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.35 -0.58 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.14 -0.23 90 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.36 -0.54 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.76 -0.54 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.68 -0.28 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.03 -0.37 93 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.56 -0.24 95 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.07 -0.23 97 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.60 -0.34 99 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.27 -0.03 105 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.67 -0.14 104 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.22 -0.08 106 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.20 -0.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.08 -0.22 105 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.56 -0.24 106 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.26 -0.04 112 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.49 -0.38 106 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.03 -0.27 108 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.34 -0.46 103 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.13 -0.17 114 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.76 -0.04 118 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.05 0.00 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.49 -0.01 48 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 2.04 -0.02 48 0 15 0
30JUL26 60.00 P 3.13 3.13 3.13 2.75 -0.02 48 30 30 +30
30JUL26 62.50 P 0.00 0.00 0.00 3.59 -0.03 49 0 0 0
30JUL26 65.00 P 4.75 4.76 4.75 4.51 -0.09 49 10 10 +10
30JUL26 67.50 P 0.00 0.00 0.00 5.51 -0.16 48 0 35 0
30JUL26 70.00 P 7.02 7.02 7.02 6.70 -0.17 48 5 20 +5
30JUL26 72.50 P 0.00 0.00 0.00 8.02 -0.20 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 9.47 -0.23 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 11.04 -0.29 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 13.07 +0.19 50 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.94 -0.18 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.80 +0.07 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.88 +0.29 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.89 +0.22 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.97 -0.32 52 0 0 0
29SEP26 40.00 P 0.82 0.82 0.82 0.33 +0.01 49 10 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.01 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 0.00 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 +0.03 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 +0.01 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.03 +0.02 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.18 0.00 49 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.36 +0.01 49 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.53 +0.01 50 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.06 0.00 50 0 57 0
29SEP26 55.00 P 3.18 3.18 3.18 2.67 -0.01 50 11 1,102 -11
29SEP26 57.50 P 0.00 0.00 0.00 3.41 0.00 50 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 4.28 -0.02 50 0 495 0
29SEP26 62.50 P 0.00 0.00 0.00 5.12 -0.13 49 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 6.12 -0.17 49 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 7.28 -0.15 49 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 8.52 -0.16 49 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.86 -0.19 49 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 11.19 -0.34 48 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 12.86 -0.26 49 0 508 0
29SEP26 80.00 P 13.84 13.84 13.84 14.52 -0.29 49 5 3,164 -5
29SEP26 82.50 P 0.00 0.00 0.00 16.67 -0.09 51 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.53 -0.08 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.43 -0.10 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.55 +0.24 53 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.46 +0.17 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.46 +0.10 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.58 +0.06 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.72 +0.22 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.94 -0.39 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.24 +0.19 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.49 -0.24 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.34 -0.50 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.12 +0.13 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.17 -0.19 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.55 -0.56 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.28 +0.05 57 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.35 -0.05 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.00 -0.01 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.47 +0.11 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.80 +0.03 50 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.01 +0.04 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.24 +0.03 50 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.48 +0.03 50 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.72 +0.04 50 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 +0.04 50 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.19 +0.04 50 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.08 0.00 50 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.97 -0.04 50 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 7.11 +0.10 50 0 209 0
30DEC26 65.00 P 0.00 0.00 0.00 8.03 -0.09 49 0 549 0
30DEC26 67.50 P 8.70 8.70 8.70 9.25 -0.08 49 1 653 +1
30DEC26 70.00 P 0.00 0.00 0.00 10.53 -0.10 49 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.90 -0.12 49 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 13.28 -0.23 48 0 605 0
30DEC26 77.50 P 0.00 0.00 0.00 14.82 -0.22 48 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 16.45 -0.25 48 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 18.48 -0.10 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.32 +0.13 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.18 +0.25 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.08 -0.14 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.17 +0.07 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.22 +0.12 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.20 +0.06 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.86 +0.03 50 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 3.11 +0.04 50 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.40 +0.03 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.71 +0.04 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.49 +0.04 50 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.37 +0.01 50 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 6.24 0.00 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.21 -0.01 49 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 8.26 -0.03 49 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 9.38 -0.07 49 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.60 -0.10 48 0 500 0
30MAR27 70.00 P 0.00 0.00 0.00 11.88 -0.16 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 13.35 -0.10 48 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 14.82 -0.12 48 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.26 -0.09 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 18.01 +0.02 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 19.92 +0.19 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.68 +0.25 49 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.59 +0.34 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.46 +0.36 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.37 +0.35 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.32 +0.25 50 0 0 0
TOTAL PUT 3,065 113,635 -310
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$ 9.69
29APR26 6.50 C 0.00 0.00 0.00 3.20 +0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.70 +0.20 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.95 +0.19 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.71 +0.18 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.47 +0.18 35 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 +0.17 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.02 +0.16 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 +0.16 35 0 877 0
29APR26 9.25 C 0.44 0.65 0.43 0.65 +0.15 36 116 1,647 +116
29APR26 9.50 C 0.35 0.48 0.31 0.48 +0.11 35 397 1,565 +150
29APR26 9.75 C 0.21 0.36 0.19 0.36 +0.10 36 69 421 -14
29APR26 10.00 C 0.16 0.26 0.16 0.26 +0.08 36 66 1,078 +48
29APR26 10.50 C 0.07 0.13 0.07 0.12 +0.04 36 150 1,849 +34
29APR26 11.00 C 0.05 0.06 0.05 0.06 +0.02 38 33 706 +33
29APR26 11.50 C 0.03 0.03 0.03 0.02 0.00 36 12 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29APR26 13.00 C 0.01 0.02 0.01 0.01 0.00 51 5 150 +5
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.20 +0.16 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.96 +0.19 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.71 +0.19 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.47 +0.19 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.23 +0.18 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 +0.20 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.77 +0.18 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 +0.17 36 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.35 +0.17 37 0 6 0
28MAY26 8.75 C 0.00 0.00 0.00 1.15 +0.16 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.98 +0.15 37 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.82 +0.15 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.68 +0.14 37 0 474 0
28MAY26 9.75 C 0.50 0.50 0.50 0.55 +0.11 37 1 346 +1
28MAY26 10.00 C 0.31 0.31 0.31 0.45 +0.11 37 41 168 +41
28MAY26 10.50 C 0.24 0.27 0.24 0.28 +0.07 37 23 159 +23
28MAY26 11.00 C 0.11 0.17 0.11 0.17 +0.05 37 50 328 +4
28MAY26 11.50 C 0.10 0.10 0.10 0.10 +0.03 37 30 859 -30
28MAY26 12.00 C 0.05 0.05 0.05 0.06 +0.02 38 130 290 +130
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 +0.19 33 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.99 +0.18 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.75 +0.19 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.53 +0.19 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.29 +0.18 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.06 +0.17 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.85 +0.18 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 +0.17 36 0 270 0
29JUN26 8.50 C 1.45 1.45 1.45 1.45 +0.19 36 12 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 +0.16 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 +0.15 36 0 802 0
29JUN26 9.25 C 0.78 0.78 0.78 0.94 +0.14 35 18 174 +18
29JUN26 9.50 C 0.82 0.82 0.82 0.81 +0.13 36 52 4,197 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 +0.13 36 0 278 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 1,477 0
29JUN26 10.50 C 0.28 0.28 0.28 0.41 +0.09 36 65 2,539 +26
29JUN26 11.00 C 0.20 0.21 0.20 0.28 +0.06 36 105 3,702 +100
29JUN26 11.50 C 0.13 0.20 0.13 0.19 +0.05 37 180 2,262 -40
29JUN26 12.00 C 0.15 0.15 0.14 0.12 +0.03 36 41 1,403 +29
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 379 0
29JUN26 13.00 C 0.07 0.07 0.07 0.05 +0.01 37 4 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 2.78 +0.18 37 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.55 +0.18 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.33 +0.17 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.13 +0.19 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.91 +0.15 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.69 +0.17 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.18 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.32 +0.16 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.19 +0.14 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.03 +0.13 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.90 +0.12 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.78 +0.12 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.67 +0.11 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.34 +0.07 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.06 36 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.17 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 +0.18 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.80 +0.17 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.17 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.36 +0.18 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.16 +0.16 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.96 +0.18 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 +0.19 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 +0.12 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 +0.13 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 +0.14 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 +0.12 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 +0.11 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.10 36 0 2,851 0
29SEP26 10.00 C 0.65 0.70 0.65 0.79 +0.09 36 57 310 +57
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.08 37 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.08 37 0 240 0
29SEP26 11.50 C 0.38 0.38 0.38 0.37 +0.06 37 70 6,098 +70
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.05 37 0 11,896 0
29SEP26 12.50 C 0.21 0.21 0.21 0.22 +0.05 37 7 290 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.28 +0.17 36 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.06 +0.17 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 +0.17 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 +0.16 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 +0.17 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 +0.15 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 +0.15 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 +0.14 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.74 +0.15 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 +0.14 36 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.14 36 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 +0.12 36 0 115 0
30DEC26 9.50 C 1.13 1.13 1.13 1.19 +0.10 36 30 401 +30
30DEC26 9.75 C 0.00 0.00 0.00 1.08 +0.09 36 0 114 0
30DEC26 10.00 C 1.00 1.00 1.00 0.99 +0.10 36 1 27 0
30DEC26 10.50 C 0.80 0.80 0.80 0.82 +0.07 36 1 25 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.07 36 0 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.06 36 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.31 +0.17 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.10 +0.17 36 0 0 0
30MAR27 7.00 C 2.67 2.67 2.67 2.89 +0.08 36 3 3 +3
30MAR27 7.25 C 0.00 0.00 0.00 2.70 +0.16 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.15 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.33 +0.15 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 +0.19 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 +0.14 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 +0.16 35 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 +0.14 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.11 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 +0.11 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 +0.10 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 +0.10 36 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 +0.09 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 +0.08 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.07 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.06 37 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 +0.06 37 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 3 0
TOTAL CALL 1,769 96,620 +835
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR26 7.50 P 0.01 0.01 0.01 0.01 0.00 48 1 189 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 572 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 675 0
29APR26 8.50 P 0.08 0.08 0.05 0.04 -0.02 36 27 1,430 -7
29APR26 8.75 P 0.11 0.11 0.10 0.07 -0.03 36 10 962 -2
29APR26 9.00 P 0.20 0.21 0.13 0.12 -0.04 36 302 790 +7
29APR26 9.25 P 0.28 0.28 0.20 0.20 -0.06 37 375 799 -208
29APR26 9.50 P 0.35 0.35 0.31 0.29 -0.08 36 8 669 -5
29APR26 9.75 P 0.42 0.42 0.42 0.41 -0.10 36 1 237 0
29APR26 10.00 P 0.57 0.57 0.57 0.56 -0.12 36 1 78 0
29APR26 10.50 P 0.00 0.00 0.00 0.92 -0.14 36 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.35 -0.17 36 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 1.82 -0.20 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 -0.17 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.84 -0.16 59 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.33 -0.24 62 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.83 -0.18 68 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.33 -0.17 74 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 137 0
28MAY26 7.75 P 0.05 0.05 0.05 0.04 0.00 39 15 559 +15
28MAY26 8.00 P 0.10 0.10 0.10 0.06 -0.01 38 30 440 +30
28MAY26 8.25 P 0.12 0.13 0.12 0.09 -0.01 37 6 415 +6
28MAY26 8.50 P 0.17 0.17 0.17 0.13 -0.02 37 1 266 +1
28MAY26 8.75 P 0.27 0.28 0.24 0.19 -0.03 37 24 494 +6
28MAY26 9.00 P 0.37 0.37 0.37 0.26 -0.04 37 30 253 +30
28MAY26 9.25 P 0.00 0.00 0.00 0.36 -0.04 38 0 315 0
28MAY26 9.50 P 0.48 0.48 0.48 0.46 -0.06 37 2 720 0
28MAY26 9.75 P 0.70 0.70 0.70 0.58 -0.09 37 2 304 0
28MAY26 10.00 P 0.73 0.73 0.73 0.73 -0.09 37 55 224 +55
28MAY26 10.50 P 0.00 0.00 0.00 1.05 -0.16 36 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.45 -0.17 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.92 -0.15 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.38 -0.16 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.86 -0.15 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.34 -0.23 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.83 -0.20 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.33 -0.17 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 38 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 544 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 3,179 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.02 37 2 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 1,217 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 -0.03 37 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.05 37 0 6,105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.05 37 0 3,628 0
29JUN26 9.50 P 0.74 0.74 0.74 0.58 -0.06 36 30 507 0
29JUN26 9.75 P 0.87 0.87 0.87 0.70 -0.08 36 49 340 0
29JUN26 10.00 P 0.90 0.90 0.90 0.85 -0.08 37 832 842 +668
29JUN26 10.50 P 0.00 0.00 0.00 1.16 -0.14 36 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.17 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 -0.15 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 -0.15 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.89 -0.14 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.40 -0.17 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.84 -0.22 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.33 -0.19 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.83 -0.18 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.33 -0.18 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.83 -0.19 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.33 -0.18 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.83 -0.18 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.33 -0.18 64 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 0.00 36 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 67 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.28 -0.02 36 2 2 +2
30JUL26 8.50 P 0.44 0.44 0.44 0.35 -0.04 35 30 30 +30
30JUL26 8.75 P 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
30JUL26 9.00 P 0.62 0.62 0.62 0.53 -0.05 34 30 73 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.64 -0.06 34 0 15 0
30JUL26 9.50 P 0.88 0.89 0.86 0.77 -0.06 34 270 526 +270
30JUL26 9.75 P 1.03 1.03 0.99 0.90 -0.08 33 90 162 +60
30JUL26 10.00 P 1.18 1.18 1.04 1.06 -0.08 33 120 180 +90
30JUL26 10.50 P 0.00 0.00 0.00 1.42 -0.07 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.81 -0.08 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.20 -0.12 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.64 -0.12 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.09 -0.11 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.56 -0.14 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.02 - 0 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.02 37 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.02 37 0 1,770 0
29SEP26 8.00 P 0.43 0.43 0.39 0.36 -0.03 37 92 910 -32
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.03 37 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.03 37 0 767 0
29SEP26 8.75 P 0.72 0.72 0.72 0.63 -0.05 37 29 752 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.06 37 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.05 37 0 695 0
29SEP26 9.75 P 1.16 1.16 1.16 1.14 -0.06 37 5 3,244 +5
29SEP26 10.00 P 1.38 1.38 1.35 1.30 -0.08 37 43 144 +39
29SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.10 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.01 -0.09 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 -0.15 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 -0.11 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 -0.12 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 -0.14 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 -0.15 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 -0.15 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 -0.14 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.60 -0.16 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 -0.16 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.57 -0.16 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.06 -0.16 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.55 -0.16 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.03 37 0 13 0
30DEC26 7.00 P 0.31 0.31 0.31 0.24 -0.02 37 4 957 0
30DEC26 7.25 P 0.36 0.36 0.36 0.29 -0.03 37 11 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.03 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.05 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.04 37 0 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.04 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.04 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 -0.05 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.05 37 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.05 37 0 224 0
30DEC26 9.50 P 1.26 1.26 1.23 1.21 -0.07 37 60 5,607 +60
30DEC26 9.75 P 1.43 1.43 1.43 1.36 -0.07 37 30 105 +10
30DEC26 10.00 P 1.65 1.65 1.59 1.51 -0.08 37 120 300 +120
30DEC26 10.50 P 1.82 1.82 1.82 1.84 -0.13 37 32 338 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.20 -0.12 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 -0.10 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 -0.15 38 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.12 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 -0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 -0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 -0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 -0.14 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.01 37 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.02 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.02 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 -0.03 37 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 -0.03 37 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 -0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 -0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.06 37 0 30 0
30MAR27 10.50 P 2.07 2.07 2.06 1.98 -0.08 37 60 180 +60
30MAR27 11.00 P 0.00 0.00 0.00 2.33 -0.09 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.70 -0.09 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 -0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.50 -0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 -0.13 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 -0.12 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.78 -0.14 38 0 0 0
TOTAL PUT 2,831 79,782 +1,370
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 7.74 -0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.25 0.00 58 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.75 0.00 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.25 -0.01 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.75 -0.01 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.25 -0.03 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.76 -0.09 41 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.80 -0.11 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.33 -0.10 41 0 9 0
29APR26 19.00 C 2.86 2.86 2.86 2.88 -0.01 41 16 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.46 0.00 41 0 199 0
29APR26 20.00 C 1.79 1.79 1.79 2.08 +0.01 42 30 414 0
29APR26 21.00 C 1.16 1.25 1.16 1.39 +0.01 41 150 1,022 -54
29APR26 22.00 C 0.69 0.79 0.68 0.87 +0.01 41 308 1,406 +30
29APR26 23.00 C 0.24 0.42 0.24 0.49 -0.02 40 254 1,352 +59
29APR26 24.00 C 0.20 0.24 0.20 0.28 0.00 41 13 782 +10
29APR26 25.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 254 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 42 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 44 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.28 -0.08 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.30 -0.14 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.81 -0.16 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.33 -0.17 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.76 -0.20 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.32 -0.23 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.88 -0.21 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.56 -0.10 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.16 +0.01 41 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.78 -0.08 41 0 138 0
28MAY26 20.00 C 0.00 0.00 0.00 2.45 +0.02 42 0 352 0
28MAY26 21.00 C 1.60 1.62 1.57 1.82 +0.02 41 77 517 +42
28MAY26 22.00 C 1.12 1.30 1.10 1.32 +0.03 41 215 792 +213
28MAY26 23.00 C 0.81 0.81 0.80 0.93 +0.01 41 43 1,226 +43
28MAY26 24.00 C 0.60 0.60 0.60 0.65 +0.01 42 3 334 +3
28MAY26 25.00 C 0.40 0.40 0.40 0.44 +0.02 42 3 250 +3
28MAY26 26.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.18 +0.01 41 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 42 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 0.00 41 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.27 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.77 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.28 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.78 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.28 -0.01 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.79 -0.20 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.29 -0.19 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.80 -0.21 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.31 -0.22 41 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.75 -0.29 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.30 -0.23 30 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.88 -0.18 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.33 -0.26 32 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.89 -0.24 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.41 -0.27 33 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.01 -0.25 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.66 -0.11 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.27 -0.12 38 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.03 +0.02 42 0 114 0
29JUN26 20.00 C 2.62 2.62 2.62 2.71 +0.02 42 2 2,026 +2
29JUN26 21.00 C 2.04 2.04 2.04 2.12 +0.02 41 18 1,262 0
29JUN26 22.00 C 1.40 1.51 1.40 1.64 +0.03 42 47 1,384 +13
29JUN26 23.00 C 1.08 1.08 1.08 1.25 +0.02 42 10 687 0
29JUN26 24.00 C 0.00 0.00 0.00 0.94 +0.01 42 0 46 0
29JUN26 25.00 C 0.00 0.00 0.00 0.71 +0.02 42 0 1,534 0
29JUN26 26.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 402 0
29JUN26 29.00 C 0.20 0.20 0.20 0.18 +0.01 42 3 138 -3
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.88 -0.20 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.40 -0.24 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.92 -0.29 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.53 -0.28 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.21 -0.19 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.84 -0.18 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.46 -0.21 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.23 +0.01 42 0 0 0
30JUL26 20.00 C 2.75 2.75 2.75 2.94 +0.02 42 30 30 +30
30JUL26 21.00 C 2.32 2.32 2.32 2.38 +0.01 42 30 90 +30
30JUL26 22.00 C 1.82 1.82 1.82 1.92 +0.02 42 40 90 +30
30JUL26 23.00 C 0.00 0.00 0.00 1.53 +0.01 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.22 +0.01 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.19 - 42 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 9.79 -0.15 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.30 -0.16 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.81 -0.18 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.33 -0.15 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 -0.14 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.31 -0.24 32 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.83 -0.24 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.41 -0.25 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.99 -0.24 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.57 -0.25 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.19 -0.11 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.84 -0.22 39 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.50 -0.17 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.19 -0.15 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 -0.14 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 -0.10 41 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.32 -0.08 41 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.83 +0.02 41 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.39 +0.01 41 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.01 +0.01 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 +0.01 42 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.41 +0.02 42 0 39 0
29SEP26 26.00 C 1.11 1.11 1.11 1.17 +0.02 42 30 6,039 +30
29SEP26 27.00 C 0.00 0.00 0.00 0.98 +0.01 42 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 +0.01 43 0 42 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 0.00 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.37 -0.09 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.91 -0.08 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.47 -0.01 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.04 +0.03 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.63 +0.03 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.22 -0.02 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.84 +0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.26 -0.18 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.92 -0.17 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.58 -0.17 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 -0.14 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.95 -0.10 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.64 -0.10 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.37 -0.08 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.10 -0.07 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.07 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 +0.02 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.95 +0.03 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.56 +0.03 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 +0.03 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 +0.02 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.69 +0.02 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 +0.02 42 0 17 0
30DEC26 28.00 C 1.10 1.10 1.10 1.31 +0.02 42 10 230 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.14 +0.02 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 +0.03 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.89 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.52 +0.01 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.15 +0.01 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.80 +0.01 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.46 +0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.13 +0.01 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.82 +0.01 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.51 +0.13 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.23 +0.09 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.80 -0.08 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.54 -0.07 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 -0.11 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.84 -0.08 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 +0.02 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.73 +0.04 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.03 41 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 +0.04 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.94 -0.01 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 0.00 42 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.59 +0.04 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 +0.03 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 +0.04 42 0 8 0
TOTAL CALL 1,332 42,902 +491
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 45 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 45 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 0.00 42 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 0.00 42 0 386 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 0.00 41 0 697 0
29APR26 19.50 P 0.26 0.26 0.26 0.21 0.00 41 2 331 0
29APR26 20.00 P 0.46 0.46 0.38 0.32 0.00 41 90 665 +30
29APR26 21.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 425 0
29APR26 22.00 P 1.24 1.24 1.24 1.12 0.00 41 30 544 +30
29APR26 23.00 P 2.02 2.08 1.84 1.79 +0.02 43 100 355 +60
29APR26 24.00 P 0.00 0.00 0.00 2.52 0.00 41 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.39 +0.01 41 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.41 +0.09 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.36 +0.07 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.33 +0.05 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.28 0.00 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.28 0.00 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.28 0.00 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.28 0.00 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 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 0.00 43 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 0.00 42 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 0.00 41 0 79 0
28MAY26 17.50 P 0.22 0.22 0.19 0.14 +0.01 42 40 111 +30
28MAY26 18.00 P 0.28 0.28 0.28 0.20 +0.01 42 30 189 +30
28MAY26 18.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 78 0
28MAY26 19.00 P 0.48 0.51 0.48 0.38 +0.02 42 67 120 +20
28MAY26 19.50 P 0.00 0.00 0.00 0.51 +0.02 42 0 192 0
28MAY26 20.00 P 0.76 0.76 0.76 0.67 +0.02 42 30 295 0
28MAY26 21.00 P 1.22 1.22 1.22 1.06 +0.04 42 30 393 +30
28MAY26 22.00 P 1.70 1.80 1.64 1.53 +0.01 41 98 563 +30
28MAY26 23.00 P 2.28 2.28 2.28 2.16 +0.02 42 30 370 +30
28MAY26 24.00 P 0.00 0.00 0.00 2.84 +0.02 41 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.74 +0.23 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.62 +0.28 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.50 +0.12 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.52 +0.20 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.47 +0.18 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.41 +0.13 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.28 0.00 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.28 0.00 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 0.04 0.04 0.04 0.01 0.00 46 98 173 -7
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 0.00 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.33 +0.01 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 +0.02 42 0 362 0
29JUN26 19.50 P 0.95 0.95 0.95 0.87 +0.02 42 30 396 +30
29JUN26 20.00 P 0.00 0.00 0.00 1.07 +0.03 42 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 1.49 +0.02 42 0 845 0
29JUN26 22.00 P 0.00 0.00 0.00 2.01 +0.02 42 0 182 0
29JUN26 23.00 P 2.80 2.80 2.80 2.64 +0.02 42 30 189 +27
29JUN26 24.00 P 0.00 0.00 0.00 3.32 +0.03 41 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.21 +0.20 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.05 +0.23 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.93 +0.25 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.84 +0.29 49 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.77 +0.31 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.78 +0.36 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.76 +0.38 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.73 +0.37 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30JUL26 17.50 P 0.59 0.59 0.59 0.50 +0.01 42 30 30 +30
30JUL26 18.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
30JUL26 19.50 P 1.18 1.18 1.18 1.12 +0.03 43 19 49 +19
30JUL26 20.00 P 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
30JUL26 21.00 P 1.91 1.91 1.82 1.75 +0.01 42 33 56 +33
30JUL26 22.00 P 0.00 0.00 0.00 2.28 +0.01 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.90 +0.01 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.68 +0.19 44 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.43 +0.20 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.25 +0.22 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.10 +0.24 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.97 +0.24 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.86 +0.21 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.88 +0.35 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.84 - 54 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 43 0 99 0
29SEP26 12.50 P 0.17 0.17 0.17 0.07 0.00 43 4 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
29SEP26 14.00 P 0.30 0.30 0.30 0.18 +0.01 43 3 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.71 +0.02 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.02 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.00 +0.02 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 +0.03 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.36 +0.03 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 +0.03 44 0 710 0
29SEP26 20.00 P 1.89 1.89 1.89 1.80 +0.03 44 30 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.30 +0.03 44 0 1,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.87 +0.04 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 +0.04 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.17 +0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.90 +0.06 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.67 +0.06 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 +0.07 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.34 +0.09 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.22 +0.11 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.13 +0.12 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.05 +0.15 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.00 +0.19 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.02 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.02 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 +0.02 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.04 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 +0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.39 +0.04 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 +0.04 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 +0.05 43 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 +0.05 43 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.24 +0.05 43 0 105 0
30DEC26 21.00 P 2.99 2.99 2.99 2.77 +0.06 43 30 193 +30
30DEC26 22.00 P 0.00 0.00 0.00 3.34 +0.06 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.95 +0.06 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.63 +0.06 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.33 +0.07 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.09 +0.07 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.87 +0.07 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.70 +0.09 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 +0.10 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.42 +0.14 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.31 +0.15 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.23 +0.17 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.04 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 +0.05 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 +0.05 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.71 +0.05 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.92 +0.05 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.15 +0.06 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 +0.06 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 +0.06 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 +0.07 43 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 +0.08 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 +0.08 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.02 +0.09 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.71 +0.08 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.45 +0.09 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.22 +0.09 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.02 +0.09 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.59 -0.15 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.42 -0.20 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 +0.12 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.23 +0.17 43 0 0 0
TOTAL PUT 854 35,580 +452
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$ 36.68
29APR26 25.00 C 0.00 0.00 0.00 11.72 -0.10 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.73 -0.12 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.73 -0.09 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.73 -0.18 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.73 -0.10 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.73 -0.15 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.74 -0.17 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.75 -0.02 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.79 -0.02 18 0 173 0
29APR26 35.00 C 1.89 1.89 1.89 1.89 -0.09 18 25 285 +15
29APR26 36.00 C 1.05 1.05 1.05 1.14 -0.06 17 10 423 +10
29APR26 37.00 C 0.66 0.70 0.50 0.61 -0.03 18 93 840 +61
29APR26 38.00 C 0.33 0.33 0.21 0.28 -0.02 18 142 954 +45
29APR26 39.00 C 0.12 0.12 0.09 0.12 +0.01 18 337 1,418 +142
29APR26 40.00 C 0.05 0.07 0.05 0.04 0.00 18 51 618 +40
29APR26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 583 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 145 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.77 -0.13 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.78 -0.13 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.78 -0.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.79 -0.14 23 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.79 -0.16 18 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.81 -0.08 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.84 -0.07 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.91 -0.02 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.05 -0.01 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.27 -0.05 20 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 1.60 -0.04 20 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 1.06 -0.03 20 0 262 0
28MAY26 38.00 C 0.62 0.62 0.62 0.68 -0.01 20 10 626 +10
28MAY26 39.00 C 0.37 0.41 0.37 0.41 0.00 20 47 260 -23
28MAY26 40.00 C 0.22 0.23 0.22 0.24 0.00 20 12 1,113 +12
28MAY26 41.00 C 0.14 0.14 0.14 0.14 +0.01 20 5 129 +5
28MAY26 42.00 C 0.08 0.08 0.08 0.07 0.00 20 27 125 +27
28MAY26 43.00 C 0.00 0.00 0.00 0.04 0.00 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.80 -0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.81 -0.13 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.81 -0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.82 -0.15 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.83 -0.16 22 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.84 -0.18 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.88 -0.03 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.94 -0.02 21 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.05 -0.02 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.22 -0.01 21 0 275 0
29JUN26 35.00 C 2.68 2.68 2.32 2.45 -0.08 20 120 935 +45
29JUN26 36.00 C 0.00 0.00 0.00 1.85 -0.04 21 0 737 0
29JUN26 37.00 C 1.37 1.37 1.37 1.33 -0.03 21 2 656 0
29JUN26 38.00 C 0.84 0.86 0.83 0.94 -0.01 21 19 2,542 -14
29JUN26 39.00 C 0.63 0.63 0.63 0.63 0.00 21 1 882 0
29JUN26 40.00 C 0.45 0.45 0.39 0.42 +0.02 21 160 671 -80
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 884 0
29JUN26 42.00 C 0.19 0.21 0.19 0.16 +0.01 21 35 569 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 448 0
29JUN26 44.00 C 0.10 0.10 0.10 0.06 +0.01 22 15 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 9.81 -0.15 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.82 -0.16 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.83 -0.17 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.85 -0.18 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.89 -0.04 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.97 -0.03 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.10 -0.03 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.30 -0.03 22 0 60 0
30JUL26 35.00 C 2.73 2.73 2.73 2.57 -0.05 21 15 75 +15
30JUL26 36.00 C 0.00 0.00 0.00 1.97 -0.04 21 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 1.46 -0.05 21 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 1.08 -0.01 22 0 35 0
30JUL26 39.00 C 0.70 0.70 0.70 0.79 0.00 22 15 15 +14
30JUL26 40.00 C 0.54 0.54 0.52 0.55 -0.01 22 18 18 +18
30JUL26 41.00 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 0.00 22 0 8 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 0.00 22 0 5 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 0.00 22 0 6 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 11.80 -0.13 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.81 -0.13 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.81 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.82 -0.16 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.84 -0.16 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.87 -0.16 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.93 -0.04 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.04 -0.03 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.21 -0.03 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 -0.03 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.80 -0.03 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.24 -0.04 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.76 -0.03 21 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.38 -0.04 21 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.09 0.00 22 0 38 0
29SEP26 40.00 C 0.83 0.83 0.81 0.83 0.00 22 12 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 0.00 22 0 26 0
29SEP26 42.00 C 0.52 0.52 0.52 0.47 0.00 21 3 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 0.00 22 0 76 0
29SEP26 44.00 C 0.31 0.31 0.31 0.26 0.00 22 2 115 +2
29SEP26 45.00 C 0.00 0.00 0.00 0.19 0.00 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 0.00 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 0.00 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 22 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 23 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 11.80 -0.13 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.81 -0.13 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.83 -0.13 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.86 -0.13 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.84 -0.17 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.02 -0.06 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.17 -0.05 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 -0.05 24 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 -0.06 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.03 -0.05 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.47 -0.06 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.88 -0.06 23 0 159 0
30DEC26 37.00 C 0.00 0.00 0.00 2.44 -0.05 23 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.75 -0.05 23 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 -0.05 23 0 99 0
30DEC26 41.00 C 0.98 0.98 0.98 1.23 -0.04 23 17 50 +17
30DEC26 42.00 C 0.81 0.81 0.81 1.02 -0.03 23 19 102 +19
30DEC26 43.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 172 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.02 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 26 0
30DEC26 46.00 C 0.42 0.42 0.42 0.47 -0.02 23 5 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30DEC26 48.00 C 0.28 0.28 0.28 0.31 -0.02 23 12 13 +12
30MAR27 26.00 C 0.00 0.00 0.00 10.82 -0.13 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.84 -0.12 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.89 -0.10 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 -0.19 17 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.11 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.31 -0.03 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.58 -0.04 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.92 -0.04 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.31 -0.03 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.66 -0.15 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.19 -0.03 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.76 -0.02 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.40 -0.02 22 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 -0.01 22 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.77 -0.01 22 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.51 -0.01 22 0 0 0
30MAR27 42.00 C 1.04 1.08 1.04 1.28 -0.01 22 4 8 0
30MAR27 43.00 C 0.00 0.00 0.00 1.09 0.00 22 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.01 22 0 19 0
30MAR27 45.00 C 0.68 0.68 0.68 0.79 -0.01 22 9 25 +9
30MAR27 46.00 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 0.00 22 0 16 0
TOTAL CALL 1,242 22,311 +401
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.02 0.02 0.01 0.00 32 10 55 +8
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29APR26 32.00 P 0.04 0.04 0.04 0.01 0.00 23 23 181 +10
29APR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 318 0
29APR26 34.00 P 0.10 0.10 0.09 0.06 +0.01 19 25 463 -5
29APR26 35.00 P 0.20 0.28 0.20 0.17 +0.01 18 132 900 +60
29APR26 36.00 P 0.39 0.58 0.39 0.44 +0.02 19 67 713 +26
29APR26 37.00 P 0.96 1.03 0.96 0.92 +0.07 19 26 342 +24
29APR26 38.00 P 1.59 1.68 1.59 1.61 +0.07 20 9 329 +1
29APR26 39.00 P 0.00 0.00 0.00 2.39 +0.03 18 0 129 0
29APR26 40.00 P 0.00 0.00 0.00 3.33 +0.03 19 0 66 0
29APR26 41.00 P 0.00 0.00 0.00 4.45 +0.15 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.48 +0.18 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.51 +0.21 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.54 +0.24 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.57 +0.27 58 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.60 +0.30 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.59 +0.29 68 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.59 +0.29 72 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 0.04 0.04 0.03 0.01 0.00 25 73 70 +54
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
28MAY26 32.00 P 0.13 0.13 0.13 0.05 0.00 20 15 208 0
28MAY26 33.00 P 0.20 0.22 0.20 0.12 +0.01 20 21 137 +10
28MAY26 34.00 P 0.34 0.34 0.32 0.25 +0.02 20 32 266 +32
28MAY26 35.00 P 0.46 0.60 0.46 0.48 +0.03 20 22 416 -1
28MAY26 36.00 P 0.80 0.80 0.80 0.84 +0.07 21 2 352 +2
28MAY26 37.00 P 1.12 1.46 1.12 1.33 +0.08 21 21 264 +1
28MAY26 38.00 P 0.00 0.00 0.00 1.94 +0.10 21 0 682 0
28MAY26 39.00 P 0.00 0.00 0.00 2.63 +0.04 20 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.47 +0.04 20 0 178 0
28MAY26 41.00 P 0.00 0.00 0.00 4.45 +0.11 24 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 5.48 +0.18 28 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 6.51 +0.21 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.54 +0.24 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.57 +0.27 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.60 +0.30 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.59 +0.29 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.59 +0.29 51 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 0.00 22 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 239 0
29JUN26 31.00 P 0.22 0.22 0.22 0.16 +0.01 21 1 644 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.02 21 0 614 0
29JUN26 33.00 P 0.59 0.59 0.59 0.52 +0.03 21 1 418 -1
29JUN26 34.00 P 0.78 0.92 0.78 0.83 +0.05 22 52 777 +50
29JUN26 35.00 P 0.00 0.00 0.00 1.25 +0.06 22 0 938 0
29JUN26 36.00 P 1.59 1.83 1.59 1.75 +0.09 22 69 882 +54
29JUN26 37.00 P 2.27 2.27 2.27 2.35 +0.11 21 15 519 +15
29JUN26 38.00 P 2.81 3.16 2.81 3.04 +0.09 21 60 364 +30
29JUN26 39.00 P 0.00 0.00 0.00 3.82 +0.06 21 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 4.66 +0.05 21 0 229 0
29JUN26 41.00 P 0.00 0.00 0.00 5.55 +0.05 21 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 6.48 +0.18 21 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.60 +0.35 28 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 +0.35 30 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.55 +0.35 31 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.54 +0.36 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.52 +0.35 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.51 +0.35 37 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.49 +0.29 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.48 +0.35 40 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.96 +0.36 44 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.44 +0.35 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.93 +0.36 51 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.42 +0.36 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30JUL26 31.00 P 0.40 0.40 0.40 0.29 +0.01 22 10 29 +10
30JUL26 32.00 P 0.53 0.53 0.53 0.47 +0.02 22 20 27 +20
30JUL26 33.00 P 0.69 0.80 0.69 0.73 +0.02 22 50 77 +45
30JUL26 34.00 P 1.08 1.08 1.07 1.08 +0.03 22 60 129 +48
30JUL26 35.00 P 1.37 1.59 1.37 1.51 +0.06 22 45 105 +45
30JUL26 36.00 P 0.00 0.00 0.00 2.02 +0.08 22 0 81 0
30JUL26 37.00 P 0.00 0.00 0.00 2.61 +0.09 22 0 13 0
30JUL26 38.00 P 0.00 0.00 0.00 3.28 +0.10 22 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.01 +0.05 22 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.82 +0.05 22 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.68 +0.05 22 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.58 +0.11 22 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.73 +0.33 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.71 +0.35 30 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.68 +0.35 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.66 - 33 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 0.04 +0.01 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 200 0
29SEP26 32.00 P 0.79 0.79 0.79 0.72 +0.02 22 1 471 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.02 +0.05 22 0 163 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 +0.04 22 0 122 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 +0.06 21 0 572 0
29SEP26 36.00 P 0.00 0.00 0.00 2.30 +0.05 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 2.90 +0.07 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.54 +0.05 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.26 +0.05 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.03 +0.05 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.85 +0.05 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.72 +0.12 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.76 +0.25 24 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.71 +0.29 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.72 +0.34 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.68 +0.34 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.65 +0.34 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.63 +0.35 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.61 +0.35 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 +0.34 33 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.07 +0.35 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 0.00 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 0.00 24 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 0.00 24 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 0.00 24 0 132 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 0.00 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 0.00 24 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 2.04 +0.01 24 0 138 0
30DEC26 35.00 P 0.00 0.00 0.00 2.52 +0.01 24 0 228 0
30DEC26 36.00 P 3.33 3.33 3.33 3.06 +0.02 24 2 73 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.53 -0.09 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.16 +0.02 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 4.84 +0.03 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 5.72 +0.20 25 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.32 -0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.33 +0.03 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.19 +0.03 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.08 +0.04 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.00 +0.04 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.94 +0.05 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.89 +0.04 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.87 +0.05 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 0.00 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.85 +0.03 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 1.11 +0.04 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.43 +0.04 22 0 8 0
30MAR27 33.00 P 2.19 2.19 2.19 1.80 +0.05 22 2 7 -1
30MAR27 34.00 P 0.00 0.00 0.00 2.22 +0.06 23 0 45 0
30MAR27 35.00 P 3.00 3.00 3.00 2.70 +0.06 23 1 14 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.23 +0.06 23 0 34 0
30MAR27 37.00 P 0.00 0.00 0.00 3.80 +0.07 23 0 31 0
30MAR27 38.00 P 0.00 0.00 0.00 4.32 +0.07 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.97 +0.07 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.72 +0.11 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.62 +0.07 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.43 +0.07 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.28 +0.08 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.15 +0.07 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.05 +0.07 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.98 +0.07 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 +0.07 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.89 +0.06 28 0 0 0
TOTAL PUT 867 17,968 +542
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$ 84.20
29APR26 55.00 C 0.00 0.00 0.00 29.30 -0.05 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.80 -0.04 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.30 -0.04 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.81 -0.35 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.31 -0.14 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.82 +0.30 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.33 +0.18 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.87 -0.16 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.46 -0.10 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.19 +0.18 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.15 +0.16 26 0 40 0
29APR26 82.50 C 3.50 3.50 3.50 3.53 +0.22 27 30 102 -30
29APR26 85.00 C 1.90 2.19 1.90 2.12 +0.05 26 165 417 -2
29APR26 87.50 C 1.29 1.29 1.18 1.20 +0.04 26 3 407 0
29APR26 90.00 C 0.60 0.71 0.60 0.66 +0.06 26 78 213 +16
29APR26 92.50 C 0.39 0.39 0.35 0.32 +0.03 26 80 144 -75
29APR26 95.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 105 0
29APR26 97.50 C 0.12 0.12 0.12 0.06 +0.01 26 15 76 +15
29APR26 100.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.40 -0.23 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.91 +0.07 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.30 -0.04 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.81 -0.60 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.31 -0.56 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.03 -0.17 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.66 -0.24 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.38 -0.10 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.23 +0.22 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.25 +0.23 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.30 +0.04 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 4.83 +0.22 28 0 48 0
28MAY26 85.00 C 0.00 0.00 0.00 3.61 +0.21 29 0 63 0
28MAY26 87.50 C 0.00 0.00 0.00 2.62 +0.19 29 0 78 0
28MAY26 90.00 C 0.00 0.00 0.00 1.85 +0.16 29 0 145 0
28MAY26 92.50 C 0.00 0.00 0.00 1.27 +0.13 29 0 95 0
28MAY26 95.00 C 0.00 0.00 0.00 0.85 +0.10 29 0 93 0
28MAY26 97.50 C 0.00 0.00 0.00 0.56 +0.08 29 0 86 0
28MAY26 100.00 C 0.00 0.00 0.00 0.36 +0.06 29 0 22 0
28MAY26 102.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.00 +0.38 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.52 -0.11 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.05 +0.21 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.30 -0.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.82 -0.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.37 -0.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.03 -0.17 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.66 -0.24 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.38 -0.10 29 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.23 +0.22 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.25 +0.23 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.36 +0.10 27 0 212 0
29JUN26 82.50 C 4.49 4.49 4.49 4.94 +0.19 28 15 139 +15
29JUN26 85.00 C 0.00 0.00 0.00 3.69 +0.22 28 3 168 +3
29JUN26 87.50 C 0.00 0.00 0.00 2.66 +0.19 28 0 211 0
29JUN26 90.00 C 1.82 1.82 1.81 1.88 +0.17 28 165 285 +65
29JUN26 92.50 C 1.28 1.29 1.28 1.29 +0.14 28 20 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.87 +0.11 28 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.57 +0.08 28 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.04 28 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.01 28 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 29.52 -0.11 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.05 +0.06 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.30 -0.15 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.82 -0.59 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.39 -0.48 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.03 -0.17 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.66 -0.24 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.38 -0.10 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.24 +0.16 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.30 +0.15 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.59 +0.14 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.27 +0.22 28 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 4.02 +0.11 28 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 3.02 +0.12 28 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.24 +0.09 28 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 1.64 +0.08 28 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.18 +0.05 27 0 11 0
30JUL26 97.50 C 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.52 -0.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.05 +0.06 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.30 -0.15 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.82 -0.59 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.39 -0.48 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.03 -0.17 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.78 -0.12 27 0 2 0
29SEP26 72.50 C 12.70 12.70 12.70 12.60 +0.12 27 4 5 -1
29SEP26 75.00 C 0.00 0.00 0.00 10.58 +0.18 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.78 +0.18 27 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 7.21 +0.17 27 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.04 +0.22 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.87 +0.16 28 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 +0.14 28 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.13 +0.11 28 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.50 +0.12 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.99 +0.10 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 +0.08 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.23 +0.08 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 +0.06 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.71 +0.04 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 +0.05 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.04 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.52 -0.11 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.05 +0.06 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.30 -0.15 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.82 -0.59 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.44 -0.43 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.33 +0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.12 +0.14 27 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 13.13 +0.21 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.36 +0.17 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.79 +0.17 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.46 +0.24 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.26 +0.23 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.19 +0.18 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.32 +0.17 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.57 +0.16 28 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.88 +0.12 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.30 +0.13 28 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.77 +0.11 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.33 +0.11 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.94 +0.09 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.58 +0.09 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.31 +0.07 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 +0.08 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 +0.05 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.52 -0.11 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.05 +0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.54 +0.09 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.03 -0.38 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.69 -0.18 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.49 +0.07 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.62 +0.22 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.81 +0.15 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.19 +0.15 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.78 +0.15 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.58 +0.29 27 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.43 +0.21 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.44 +0.21 27 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.56 +0.21 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.76 +0.15 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.04 +0.12 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.37 +0.10 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 3.80 +0.11 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.27 +0.09 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.84 +0.10 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.35 +0.07 27 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.04 +0.08 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.73 +0.07 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.49 +0.05 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.28 +0.06 27 0 0 0
TOTAL CALL 578 7,366 +6
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 52 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 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 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29APR26 72.50 P 0.18 0.18 0.18 0.04 0.00 26 15 48 +15
29APR26 75.00 P 0.30 0.30 0.28 0.13 0.00 26 16 263 +15
29APR26 77.50 P 0.47 0.54 0.46 0.37 0.00 27 80 231 -65
29APR26 80.00 P 0.93 1.01 0.92 0.84 -0.02 27 181 340 +97
29APR26 82.50 P 1.47 1.81 1.47 1.67 +0.03 27 150 223 +125
29APR26 85.00 P 2.97 2.97 2.97 2.83 +0.01 26 1 310 -1
29APR26 87.50 P 0.00 0.00 0.00 4.40 -0.09 26 0 202 0
29APR26 90.00 P 0.00 0.00 0.00 6.33 -0.12 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.51 -0.15 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.86 -0.17 27 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 13.30 -0.20 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.80 -0.20 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.57 +0.07 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.07 +0.07 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.57 +0.07 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.07 +0.07 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.44 -0.06 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.07 +0.07 69 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.57 +0.07 73 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 0.02 +0.01 31 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 0.00 30 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 56 0
28MAY26 70.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 207 0
28MAY26 72.50 P 0.00 0.00 0.00 0.43 +0.04 30 0 109 0
28MAY26 75.00 P 0.99 0.99 0.99 0.78 +0.06 30 15 130 +14
28MAY26 77.50 P 1.42 1.61 1.41 1.32 +0.06 30 16 259 0
28MAY26 80.00 P 2.17 2.32 2.17 2.08 +0.07 30 19 135 -15
28MAY26 82.50 P 0.00 0.00 0.00 3.09 +0.06 30 0 258 0
28MAY26 85.00 P 0.00 0.00 0.00 4.37 +0.05 30 0 253 0
28MAY26 87.50 P 0.00 0.00 0.00 5.90 +0.20 31 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 7.43 0.00 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 9.34 -0.05 30 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.43 -0.08 30 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 13.65 -0.52 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.45 -0.13 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.91 -0.17 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.43 -0.20 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.00 -0.21 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.57 -0.13 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.15 -0.21 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.72 -0.21 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.30 -0.21 66 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 0.03 +0.01 29 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 37 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.50 +0.04 28 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.87 +0.06 28 0 1,047 0
29JUN26 72.50 P 0.00 0.00 0.00 1.42 +0.07 28 0 361 0
29JUN26 75.00 P 0.00 0.00 0.00 2.16 +0.08 28 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 3.11 +0.07 28 0 81 0
29JUN26 80.00 P 4.21 4.41 4.21 4.15 +0.01 27 20 86 +9
29JUN26 82.50 P 0.00 0.00 0.00 5.51 +0.04 27 0 122 0
29JUN26 85.00 P 0.00 0.00 0.00 7.05 -0.05 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 9.03 0.00 27 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 11.00 -0.02 27 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 13.10 -0.04 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 15.30 +0.31 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.64 +0.22 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.01 +0.08 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.42 +0.02 29 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 24.85 +0.15 30 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 27.30 +0.37 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.76 +0.10 32 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 32.22 -0.03 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.69 +0.05 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.84 -0.30 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30JUL26 67.50 P 1.03 1.03 1.03 0.80 +0.01 27 4 4 +4
30JUL26 70.00 P 0.00 0.00 0.00 1.26 +0.01 28 0 17 0
30JUL26 72.50 P 0.00 0.00 0.00 1.88 0.00 28 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.69 -0.01 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.72 +0.07 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 4.88 +0.11 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.16 -0.01 27 0 16 0
30JUL26 85.00 P 0.00 0.00 0.00 7.62 -0.09 26 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 9.52 -0.06 27 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.43 -0.07 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.46 -0.09 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.60 -0.05 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.96 +0.07 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.26 +0.18 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.62 +0.22 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.00 +0.23 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.42 +0.23 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 +0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.40 +0.04 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.00 +0.05 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.75 +0.05 28 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.61 +0.08 27 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 4.56 +0.03 27 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 5.73 +0.02 27 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 7.09 +0.02 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.62 +0.01 27 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.41 0.00 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 12.21 -0.02 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 14.15 -0.03 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 16.29 +0.02 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.41 +0.05 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.62 +0.06 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.87 +0.24 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.19 +0.16 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.55 +0.23 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.95 +0.22 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.37 +0.12 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.81 +0.17 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.26 +0.12 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 +0.04 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 +0.05 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.66 +0.05 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.24 +0.04 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.92 +0.04 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.73 +0.04 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.71 +0.08 27 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.75 +0.03 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.98 +0.03 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 8.36 +0.02 27 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.88 +0.03 27 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 11.52 -0.11 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 13.27 -0.08 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.34 +0.11 28 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.29 +0.10 28 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 19.19 -0.02 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.39 +0.10 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.53 +0.09 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.73 +0.08 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.86 -0.06 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.16 +0.13 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.53 +0.14 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.01 +0.22 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.34 +0.17 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.04 27 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.18 +0.04 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.63 +0.05 27 0 85 0
30MAR27 65.00 P 0.00 0.00 0.00 2.23 +0.13 27 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.87 +0.15 27 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.60 +0.19 27 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.46 +0.08 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.36 0.00 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.57 +0.14 27 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.71 -0.01 26 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.08 +0.02 26 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.59 +0.01 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.27 +0.01 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.11 +0.11 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.94 +0.11 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.75 +0.01 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.74 +0.02 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.85 +0.10 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.94 +0.07 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.08 +0.01 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.27 +0.21 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.53 +0.23 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.82 +0.19 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.15 +0.18 27 0 0 0
TOTAL PUT 517 9,823 +198
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$ 17.55
29APR26 10.50 C 0.00 0.00 0.00 7.05 +0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.57 +0.09 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.57 +0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.58 +0.08 36 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.09 +0.01 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.60 +0.08 33 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 2.14 +0.08 34 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.70 +0.06 33 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 1.31 +0.06 34 0 566 0
29APR26 17.00 C 0.91 0.91 0.91 0.94 +0.02 32 5 776 -5
29APR26 17.50 C 0.64 0.65 0.63 0.67 +0.01 33 16 312 -10
29APR26 18.00 C 0.46 0.48 0.46 0.47 +0.01 34 51 820 +1
29APR26 18.50 C 0.32 0.32 0.30 0.32 +0.01 34 60 453 +30
29APR26 19.00 C 0.22 0.22 0.22 0.20 0.00 34 14 709 -7
29APR26 19.50 C 0.00 0.00 0.00 0.12 0.00 34 0 168 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 0.00 34 0 528 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 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 7.09 +0.08 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.57 +0.08 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.61 +0.07 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.14 +0.06 29 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.71 +0.08 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.28 +0.07 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.89 +0.07 32 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.54 +0.06 33 0 650 0
28MAY26 17.00 C 0.00 0.00 0.00 1.21 +0.04 32 0 162 0
28MAY26 17.50 C 0.00 0.00 0.00 0.94 +0.04 32 0 112 0
28MAY26 18.00 C 0.70 0.70 0.70 0.72 +0.04 32 25 483 -18
28MAY26 18.50 C 0.54 0.54 0.54 0.55 +0.02 32 10 135 -10
28MAY26 19.00 C 0.00 0.00 0.00 0.41 +0.02 33 0 133 0
28MAY26 19.50 C 0.00 0.00 0.00 0.30 +0.02 33 0 205 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 133 0
28MAY26 21.00 C 0.11 0.11 0.11 0.10 0.00 33 3 18 +3
28MAY26 22.00 C 0.00 0.00 0.00 0.05 0.00 33 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 7.80 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.59 +0.10 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.09 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.07 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.12 +0.08 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.65 +0.07 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.19 +0.07 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.76 +0.07 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.36 +0.07 33 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 +0.06 33 0 28 0
29JUN26 16.50 C 1.59 1.61 1.59 1.63 +0.02 32 40 1,277 -40
29JUN26 17.00 C 1.26 1.33 1.26 1.32 +0.01 32 90 1,053 -60
29JUN26 17.50 C 1.06 1.06 1.06 1.06 +0.01 32 20 946 -20
29JUN26 18.00 C 0.00 0.00 0.00 0.86 +0.02 33 0 753 0
29JUN26 18.50 C 0.00 0.00 0.00 0.68 +0.01 33 0 147 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 +0.01 33 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 +0.01 33 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 50 0
29JUN26 21.00 C 0.20 0.20 0.20 0.17 0.00 33 5 34 -5
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 33 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 32 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.13 +0.05 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.67 +0.05 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.24 +0.08 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.82 +0.08 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.43 +0.07 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.75 +0.04 33 0 0 0
30JUL26 17.00 C 1.34 1.44 1.34 1.46 +0.04 33 45 36 -14
30JUL26 17.50 C 0.00 0.00 0.00 1.20 +0.03 33 0 14 0
30JUL26 18.00 C 0.94 0.94 0.94 0.99 +0.02 33 7 17 0
30JUL26 18.50 C 0.77 0.77 0.77 0.82 +0.02 33 6 24 -6
30JUL26 19.00 C 0.00 0.00 0.00 0.67 +0.02 34 0 45 0
30JUL26 19.50 C 0.00 0.00 0.00 0.55 +0.02 34 0 6 0
30JUL26 20.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.59 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.11 +0.05 29 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 +0.05 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.22 +0.08 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.79 +0.08 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.38 +0.08 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.07 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.60 +0.06 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.05 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 +0.06 34 0 1,281 0
29SEP26 17.00 C 1.73 1.73 1.73 1.74 +0.04 34 15 16 -15
29SEP26 17.50 C 0.00 0.00 0.00 1.51 +0.04 34 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 1.31 +0.04 34 0 103 0
29SEP26 18.50 C 1.12 1.12 1.12 1.13 +0.03 34 6 37 0
29SEP26 19.00 C 0.95 0.97 0.95 0.98 +0.03 34 30 40 +13
29SEP26 19.50 C 0.83 0.83 0.83 0.84 +0.03 34 1 30 0
29SEP26 20.00 C 0.67 0.67 0.67 0.72 +0.02 34 15 45 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.84 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.59 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.09 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.66 +0.08 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.17 +0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.74 +0.04 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.33 +0.05 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.98 +0.08 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.62 +0.09 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 +0.01 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.90 +0.05 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 +0.05 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.35 +0.04 34 0 11 0
30DEC26 17.00 C 2.02 2.05 2.02 2.15 +0.05 34 28 6 -28
30DEC26 17.50 C 1.80 1.87 1.80 1.92 +0.03 34 45 45 +45
30DEC26 18.00 C 0.00 0.00 0.00 1.72 +0.03 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.03 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.03 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 +0.03 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 +0.03 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.09 +0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.60 +0.04 29 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.15 +0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.72 +0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.34 +0.09 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.91 +0.05 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.57 +0.09 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.22 +0.09 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.89 +0.09 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.58 +0.09 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.28 +0.08 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 +0.08 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 0.00 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.50 +0.06 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.28 +0.06 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.05 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 +0.04 34 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 +0.02 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.03 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.15 +0.03 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
TOTAL CALL 537 16,010 -131
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 363 0
29APR26 15.00 P 0.05 0.05 0.05 0.03 -0.01 34 16 730 -10
29APR26 15.50 P 0.08 0.08 0.08 0.07 -0.02 35 5 192 0
29APR26 16.00 P 0.15 0.15 0.15 0.13 -0.04 34 30 479 -30
29APR26 16.50 P 0.27 0.27 0.27 0.24 -0.05 34 30 671 0
29APR26 17.00 P 0.00 0.00 0.00 0.40 -0.06 34 0 1,054 0
29APR26 17.50 P 0.00 0.00 0.00 0.63 -0.07 35 0 226 0
29APR26 18.00 P 0.00 0.00 0.00 0.92 -0.08 35 0 19 0
29APR26 18.50 P 0.00 0.00 0.00 1.23 -0.09 34 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.61 -0.10 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.04 -0.10 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.49 -0.10 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.53 -0.06 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.48 -0.07 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.49 -0.11 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.53 -0.06 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
28MAY26 14.50 P 0.10 0.10 0.09 0.06 -0.01 33 31 84 +18
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 107 0
28MAY26 15.50 P 0.21 0.21 0.21 0.18 -0.02 32 6 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 567 0
28MAY26 17.00 P 0.00 0.00 0.00 0.62 -0.04 33 0 131 0
28MAY26 17.50 P 0.89 0.89 0.89 0.86 -0.05 33 2 143 0
28MAY26 18.00 P 1.19 1.22 1.18 1.12 -0.08 32 60 170 +60
28MAY26 18.50 P 0.00 0.00 0.00 1.48 -0.03 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.79 -0.08 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.18 -0.08 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.60 -0.09 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.53 -0.06 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.53 -0.03 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.53 -0.07 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.53 -0.06 53 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 39 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 0.01 -0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 34 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 256 0
29JUN26 14.00 P 0.21 0.21 0.20 0.14 -0.02 33 9 592 -9
29JUN26 14.50 P 0.27 0.27 0.27 0.22 -0.03 33 3 235 -3
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.47 -0.04 33 0 296 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 -0.04 33 0 990 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 -0.04 33 0 912 0
29JUN26 17.50 P 1.46 1.47 1.40 1.37 -0.05 33 130 407 -115
29JUN26 18.00 P 1.75 1.75 1.75 1.71 -0.02 34 6 189 -2
29JUN26 18.50 P 0.00 0.00 0.00 2.05 -0.04 34 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.39 -0.08 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.78 -0.09 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.20 -0.12 33 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.15 -0.07 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.11 +0.01 40 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.07 -0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.04 -0.03 44 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.02 -0.03 47 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.47 -0.02 34 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 0.63 -0.02 34 0 15 0
30JUL26 16.00 P 0.82 0.82 0.82 0.81 -0.02 34 15 30 +15
30JUL26 16.50 P 0.00 0.00 0.00 1.02 -0.03 33 0 15 0
30JUL26 17.00 P 1.34 1.34 1.34 1.27 -0.03 33 6 6 +6
30JUL26 17.50 P 1.62 1.62 1.59 1.55 -0.04 33 13 13 +13
30JUL26 18.00 P 0.00 0.00 0.00 1.86 -0.02 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.20 -0.05 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.54 -0.07 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.93 -0.07 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.33 -0.10 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.22 -0.06 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.12 -0.07 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.10 -0.04 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.06 -0.03 40 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 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 0.00 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.02 34 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 19 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 -0.03 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.89 -0.03 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 -0.04 34 0 30 0
29SEP26 16.50 P 1.37 1.37 1.35 1.29 -0.05 33 40 1,257 +32
29SEP26 17.00 P 1.61 1.61 1.55 1.55 -0.04 34 46 31 +16
29SEP26 17.50 P 0.00 0.00 0.00 1.83 -0.04 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 -0.05 34 0 19 0
29SEP26 18.50 P 0.00 0.00 0.00 2.46 -0.05 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.05 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.19 -0.04 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.57 -0.04 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.38 -0.06 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.23 -0.06 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.14 -0.06 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 +0.01 36 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 -0.02 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.01 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.02 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.03 34 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.04 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 -0.03 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 -0.03 33 0 64 0
30DEC26 17.00 P 1.88 1.89 1.87 1.84 -0.04 33 27 27 +5
30DEC26 17.50 P 2.16 2.16 2.15 2.11 -0.04 33 30 45 -30
30DEC26 18.00 P 0.00 0.00 0.00 2.41 -0.05 33 0 105 0
30DEC26 18.50 P 2.78 2.78 2.78 2.74 -0.04 33 15 90 +15
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.04 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.04 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.40 -0.05 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.26 -0.06 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.15 -0.07 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 0.00 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 0.00 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 0.00 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.36 -0.01 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.02 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 0.00 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 -0.01 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 -0.02 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.04 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 -0.03 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.64 -0.04 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 -0.04 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.75 -0.05 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 -0.05 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.37 -0.06 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.25 -0.07 32 0 0 0
TOTAL PUT 520 18,556 -19
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$ 80.25
02APR26 55.00 C 0.00 0.00 0.00 25.25 -1.70 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 22.75 -1.70 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 20.25 -1.70 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 17.75 -1.70 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 15.25 -1.70 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 12.75 -1.70 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 10.25 -1.70 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 7.75 -1.71 0 0 0 -60
02APR26 75.00 C 4.50 4.61 4.22 5.25 -1.71 0 9 0 -62
02APR26 77.50 C 2.00 2.66 1.46 2.75 -1.72 0 250 0 -186
02APR26 80.00 C 0.94 1.09 0.11 0.25 -1.91 0 3,528 0 -321
02APR26 82.50 C 0.11 0.20 0.01 0.00 -0.60 0 364 522 +117
02APR26 85.00 C 0.01 0.03 0.01 0.00 -0.09 0 291 1,453 -279
02APR26 87.50 C 0.01 0.03 0.01 0.00 -0.01 0 35 1,215 0
02APR26 90.00 C 0.02 0.02 0.01 0.00 -0.01 0 53 1,060 -35
02APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,183 0
02APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
02APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
02APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
02APR26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 248 0
02APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 20.28 -1.70 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 17.78 -1.71 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 15.28 -1.71 0 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 12.79 -1.87 43 0 0 0
10APR26 70.00 C 9.50 9.50 9.50 10.29 -1.71 34 2 2 +2
10APR26 72.50 C 0.00 0.00 0.00 7.83 -1.69 35 0 0 0
10APR26 75.00 C 4.99 4.99 4.99 5.35 -1.76 27 10 10 +10
10APR26 77.50 C 3.58 3.58 2.52 3.33 -1.45 33 312 207 +171
10APR26 80.00 C 1.97 2.33 1.28 1.81 -1.16 35 1,379 790 +719
10APR26 82.50 C 1.00 1.20 0.57 0.83 -0.77 35 2,221 1,652 +1,141
10APR26 85.00 C 0.44 0.44 0.28 0.34 -0.46 36 676 774 +184
10APR26 87.50 C 0.28 0.28 0.13 0.11 -0.22 36 246 797 +44
10APR26 90.00 C 0.15 0.15 0.09 0.03 -0.08 36 151 669 +105
10APR26 92.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 137 0
10APR26 95.00 C 0.05 0.06 0.01 0.01 0.00 44 290 291 +59
10APR26 97.50 C 0.05 0.05 0.05 0.01 0.00 50 90 133 -90
10APR26 100.00 C 0.02 0.02 0.02 0.01 0.00 56 40 106 -9
10APR26 102.50 C 0.01 0.01 0.01 0.01 0.00 61 29 29 +29
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 37.00 C 42.23 42.23 42.23 43.31 -1.71 0 5 5 +5
29APR26 38.00 C 41.13 41.23 41.13 42.32 -1.76 89 5 35 +5
29APR26 39.00 C 0.00 0.00 0.00 41.32 -1.76 82 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.32 -1.71 68 0 0 0
29APR26 41.00 C 38.24 38.24 38.24 39.32 -1.91 0 4 30 +4
29APR26 42.00 C 0.00 0.00 0.00 38.32 -1.77 0 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 37.33 -1.70 77 0 30 0
29APR26 44.00 C 35.25 35.25 35.25 36.33 -1.77 71 4 34 +4
29APR26 45.00 C 0.00 0.00 0.00 35.33 -1.77 65 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 34.33 -1.78 0 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 33.33 -1.73 0 0 0 0
29APR26 48.00 C 31.28 31.28 31.28 32.33 -1.70 0 2 32 +2
29APR26 49.00 C 30.28 30.28 30.28 31.34 -1.79 61 5 35 +5
29APR26 50.00 C 29.29 29.29 29.29 30.34 -1.84 56 2 1,354 0
29APR26 52.50 C 0.00 0.00 0.00 27.84 -1.74 0 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 25.35 -1.85 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.85 -1.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.36 -1.68 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.88 -1.88 38 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 15.42 -1.98 38 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 13.02 -1.65 38 0 11 0
29APR26 70.00 C 9.73 10.61 9.73 10.71 -1.59 38 74 251 +54
29APR26 72.50 C 8.18 8.47 7.99 8.53 -1.46 37 112 331 +92
29APR26 75.00 C 6.00 6.45 5.73 6.58 -1.35 37 189 990 -47
29APR26 77.50 C 4.38 4.75 4.33 4.82 -1.21 37 207 3,769 -106
29APR26 80.00 C 3.96 3.96 2.90 3.43 -0.97 37 1,000 4,143 -141
29APR26 82.50 C 2.70 2.75 1.93 2.37 -0.76 37 882 5,333 +189
29APR26 85.00 C 1.80 1.80 1.38 1.57 -0.62 37 928 5,413 +401
29APR26 87.50 C 1.17 1.25 0.95 1.06 -0.43 38 1,192 3,152 -690
29APR26 90.00 C 1.00 1.00 0.60 0.65 -0.30 38 1,707 6,796 +865
29APR26 92.50 C 0.57 0.60 0.49 0.39 -0.19 38 195 2,722 +49
29APR26 95.00 C 0.40 0.44 0.34 0.22 -0.12 38 200 4,508 +5
29APR26 97.50 C 0.32 0.32 0.27 0.12 -0.07 38 187 3,947 +14
29APR26 100.00 C 0.24 0.24 0.20 0.07 -0.04 39 573 9,179 +429
29APR26 102.50 C 0.21 0.25 0.21 0.04 -0.02 39 17 7,364 -4
29APR26 105.00 C 0.19 0.20 0.17 0.02 -0.01 39 26 3,007 +2
29APR26 107.50 C 0.20 0.20 0.17 0.01 -0.01 39 152 2,168 +2
29APR26 110.00 C 0.12 0.13 0.12 0.01 0.00 42 3 2,347 -3
29APR26 112.50 C 0.10 0.10 0.10 0.01 0.00 44 8 1,287 +8
29APR26 115.00 C 0.11 0.11 0.11 0.01 0.00 47 258 2,178 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 551 0
29APR26 120.00 C 0.02 0.02 0.02 0.01 0.00 52 30 952 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 352 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 331 0
29APR26 130.00 C 0.05 0.05 0.05 0.01 0.00 61 150 914 +150
29APR26 132.50 C 0.04 0.04 0.04 0.01 0.00 63 5 169 0
29APR26 135.00 C 0.04 0.04 0.04 0.01 0.00 65 5 789 0
29APR26 137.50 C 0.04 0.04 0.04 0.01 0.00 67 5 1,606 0
29APR26 140.00 C 0.04 0.04 0.04 0.01 0.00 69 5 2,848 0
29APR26 142.50 C 0.04 0.04 0.04 0.01 0.00 71 5 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 992 0
29APR26 150.00 C 0.02 0.03 0.02 0.01 0.00 77 246 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 43.38 -1.64 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.39 -1.69 60 0 0 0
28MAY26 39.00 C 40.37 40.37 40.37 41.39 -1.73 0 1 1 +1
28MAY26 40.00 C 39.33 39.33 39.33 40.39 -1.71 0 2 2 +2
28MAY26 41.00 C 38.34 38.34 38.34 39.40 -1.83 53 2 2 +2
28MAY26 42.00 C 37.39 37.39 37.39 38.40 -1.72 0 1 1 +1
28MAY26 43.00 C 36.40 36.40 36.40 37.41 -1.77 53 1 1 +1
28MAY26 44.00 C 0.00 0.00 0.00 36.41 -1.72 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.41 -1.78 0 0 0 0
28MAY26 46.00 C 34.94 34.94 34.94 34.42 -1.84 47 30 30 +30
28MAY26 47.00 C 0.00 0.00 0.00 33.42 -1.85 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.42 -1.76 0 0 0 0
28MAY26 49.00 C 31.57 31.57 31.57 31.43 -1.73 41 30 30 +30
28MAY26 50.00 C 0.00 0.00 0.00 30.43 -1.75 0 0 0 0
28MAY26 52.50 C 28.14 28.14 28.14 27.84 -1.93 0 30 60 +30
28MAY26 55.00 C 0.00 0.00 0.00 25.36 -2.03 0 0 0 0
28MAY26 57.50 C 22.22 22.22 22.22 22.96 -1.97 27 30 30 +30
28MAY26 60.00 C 19.85 19.85 19.85 20.63 -1.88 41 30 110 +30
28MAY26 62.50 C 0.00 0.00 0.00 18.24 -1.78 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.89 -1.86 39 0 0 0
28MAY26 67.50 C 13.09 13.69 13.09 13.80 -1.85 40 7 100 +7
28MAY26 70.00 C 11.03 11.61 11.03 11.70 -1.55 40 39 262 +21
28MAY26 72.50 C 9.18 9.66 9.13 9.74 -1.33 39 101 146 -8
28MAY26 75.00 C 7.46 7.93 7.34 7.94 -1.24 38 216 1,678 -150
28MAY26 77.50 C 6.66 6.66 5.74 6.37 -1.07 38 265 3,325 -171
28MAY26 80.00 C 5.40 5.40 4.50 5.06 -0.88 38 520 4,001 -196
28MAY26 82.50 C 3.80 3.92 3.46 3.94 -0.73 38 226 4,515 +29
28MAY26 85.00 C 3.02 3.11 2.70 3.04 -0.65 38 301 8,171 +52
28MAY26 87.50 C 2.45 2.45 2.12 2.32 -0.54 38 694 2,823 +427
28MAY26 90.00 C 1.80 1.96 1.58 1.79 -0.40 39 707 2,292 +515
28MAY26 92.50 C 1.38 1.43 1.22 1.36 -0.27 39 51 1,665 +20
28MAY26 95.00 C 1.08 1.08 0.95 0.99 -0.21 39 53 2,127 -11
28MAY26 97.50 C 0.85 0.88 0.77 0.71 -0.15 39 39 2,285 +15
28MAY26 100.00 C 0.70 0.71 0.62 0.51 -0.10 39 334 2,817 -93
28MAY26 102.50 C 0.56 0.59 0.51 0.36 -0.07 39 128 1,964 +119
28MAY26 105.00 C 0.46 0.46 0.44 0.25 -0.05 39 60 1,368 +30
28MAY26 107.50 C 0.39 0.39 0.38 0.17 -0.04 39 4 769 +4
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 2,036 0
28MAY26 112.50 C 0.35 0.35 0.34 0.08 -0.02 39 3 189 -3
28MAY26 115.00 C 0.30 0.30 0.30 0.06 -0.01 40 4 256 -1
28MAY26 117.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 344 0
28MAY26 120.00 C 0.25 0.25 0.25 0.03 0.00 40 6 966 0
28MAY26 122.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,080 0
28MAY26 125.00 C 0.20 0.20 0.20 0.01 0.00 39 30 412 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 291 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 145.00 C 0.12 0.13 0.12 0.01 0.00 51 300 235 -112
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 984 0
29JUN26 37.00 C 42.46 42.46 42.46 43.46 -1.61 39 1 1 +1
29JUN26 38.00 C 0.00 0.00 0.00 42.47 -1.68 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.47 -1.69 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.48 -1.69 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.40 -1.83 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.40 -1.78 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.41 -1.78 0 0 0 0
29JUN26 44.00 C 37.05 37.05 37.05 36.41 -1.85 0 30 30 +30
29JUN26 45.00 C 36.07 36.07 36.07 35.41 -2.05 0 30 30 +30
29JUN26 46.00 C 35.10 35.10 35.10 34.42 -2.14 0 30 30 +30
29JUN26 47.00 C 0.00 0.00 0.00 33.42 -2.13 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.42 -2.16 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.50 -2.20 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 30.50 -2.24 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 28.11 -2.28 39 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 25.74 -1.72 42 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 23.41 -2.21 43 0 0 0
29JUN26 60.00 C 21.77 21.77 21.77 21.17 -1.99 43 30 135 +30
29JUN26 62.50 C 19.41 19.51 19.41 18.89 -2.01 42 60 42 +30
29JUN26 65.00 C 17.32 17.32 17.32 16.74 -1.80 42 30 521 +30
29JUN26 67.50 C 15.22 15.22 15.22 14.54 -1.85 39 30 156 +26
29JUN26 70.00 C 13.22 13.22 13.22 12.65 -1.60 39 30 2,772 +1
29JUN26 72.50 C 11.35 11.35 11.35 10.90 -1.20 39 60 176 +60
29JUN26 75.00 C 8.91 8.91 8.91 9.27 -1.12 39 2 4,380 0
29JUN26 77.50 C 7.94 8.09 7.14 7.77 -1.13 39 102 4,890 +38
29JUN26 80.00 C 6.74 6.74 5.90 6.48 -0.89 39 188 16,644 -15
29JUN26 82.50 C 5.27 5.42 5.17 5.41 -0.74 39 156 4,739 +36
29JUN26 85.00 C 4.31 4.47 4.00 4.47 -0.69 39 218 5,613 +81
29JUN26 87.50 C 3.52 3.52 3.52 3.65 -0.55 39 30 3,464 +30
29JUN26 90.00 C 2.99 3.00 2.73 2.99 -0.47 39 1,011 14,307 +382
29JUN26 92.50 C 2.43 2.46 2.38 2.46 -0.38 40 350 2,146 -65
29JUN26 95.00 C 1.99 2.09 1.85 1.99 -0.32 40 544 8,258 +245
29JUN26 97.50 C 1.60 1.71 1.50 1.59 -0.26 40 91 7,143 +19
29JUN26 100.00 C 1.40 1.40 1.25 1.25 -0.21 40 87 14,609 -27
29JUN26 102.50 C 1.08 1.12 1.08 0.98 -0.17 40 112 4,387 -31
29JUN26 105.00 C 0.92 0.96 0.91 0.77 -0.13 40 242 14,938 -240
29JUN26 107.50 C 0.82 0.88 0.82 0.60 -0.10 40 93 2,552 -1
29JUN26 110.00 C 0.72 0.77 0.72 0.46 -0.08 40 61 11,102 +19
29JUN26 112.50 C 0.68 0.70 0.68 0.35 -0.07 40 11 1,233 +10
29JUN26 115.00 C 0.62 0.62 0.62 0.27 -0.05 40 50 14,314 0
29JUN26 117.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 3,368 0
29JUN26 120.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 6,237 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 7,217 0
29JUN26 127.50 C 0.41 0.41 0.41 0.07 -0.01 40 2 1,421 0
29JUN26 130.00 C 0.35 0.40 0.35 0.05 -0.01 40 127 11,830 +90
29JUN26 132.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 531 0
29JUN26 140.00 C 0.28 0.28 0.28 0.01 -0.01 38 1 2,375 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 993 0
29JUN26 145.00 C 0.24 0.24 0.24 0.01 0.00 40 30 2,637 0
29JUN26 147.50 C 0.23 0.23 0.23 0.01 0.00 41 30 744 0
29JUN26 150.00 C 0.23 0.24 0.23 0.01 0.00 42 180 2,800 +60
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 411 0
29JUN26 155.00 C 0.19 0.19 0.19 0.01 0.00 44 60 318 +47
29JUN26 157.50 C 0.22 0.22 0.22 0.01 0.00 45 2 536 -2
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 898 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 306 0
29JUN26 200.00 C 0.09 0.11 0.09 0.01 0.00 59 119 2,366 +10
30JUL26 60.00 C 0.00 0.00 0.00 21.62 -2.07 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.48 -1.94 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.42 -1.83 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.32 -1.67 40 0 0 0
30JUL26 70.00 C 13.10 13.10 13.10 13.53 -1.72 40 18 35 +18
30JUL26 72.50 C 11.40 11.40 11.40 11.87 -1.18 40 30 60 +30
30JUL26 75.00 C 9.87 9.87 9.84 10.30 -1.13 39 60 60 +60
30JUL26 77.50 C 8.52 8.52 8.17 8.96 -0.89 40 305 280 +279
30JUL26 80.00 C 7.94 7.94 7.02 7.60 -1.02 39 333 223 +223
30JUL26 82.50 C 6.54 6.54 5.92 6.49 -0.89 39 283 258 +148
30JUL26 85.00 C 5.48 5.48 5.06 5.52 -0.76 39 100 368 +73
30JUL26 87.50 C 4.51 4.51 4.42 4.71 -0.64 39 110 163 +110
30JUL26 90.00 C 3.74 3.99 3.69 3.99 -0.56 39 60 111 +60
30JUL26 92.50 C 3.23 3.25 3.03 3.39 -0.43 40 92 121 +58
30JUL26 95.00 C 2.56 2.92 2.56 2.88 -0.37 40 102 71 +41
30JUL26 97.50 C 2.18 2.45 2.17 2.42 -0.33 40 607 607 +567
30JUL26 100.00 C 1.85 2.06 1.85 2.01 -0.29 40 180 274 +127
30JUL26 102.50 C 0.00 0.00 0.00 1.66 -0.25 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 1.36 -0.21 40 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 1.12 -0.17 40 0 55 0
30JUL26 110.00 C 0.00 0.00 0.00 0.92 - 40 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 0.75 - 40 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 0.61 - 40 0 0 -
30JUL26 117.50 C 0.84 0.84 0.84 0.49 - 40 20 20 -
30JUL26 120.00 C 0.75 0.77 0.75 0.40 - 40 90 90 -
29SEP26 37.00 C 0.00 0.00 0.00 43.74 -2.33 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.94 -2.16 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.82 -2.32 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.87 -2.32 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.08 -2.15 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.03 -2.23 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.11 -2.22 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.18 -2.21 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.23 -2.25 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.23 -2.30 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 34.30 -2.28 49 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 33.38 -2.28 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 32.46 -2.26 48 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 31.55 -2.18 48 0 133 0
29SEP26 52.50 C 0.00 0.00 0.00 29.30 -2.15 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.10 -2.02 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.97 -1.60 45 0 0 0
29SEP26 60.00 C 23.46 23.46 23.46 22.91 -1.76 45 30 131 +30
29SEP26 62.50 C 0.00 0.00 0.00 20.90 -1.68 44 0 33 0
29SEP26 65.00 C 0.00 0.00 0.00 19.00 -1.59 43 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 17.17 -1.53 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 15.27 -1.65 41 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 13.74 -1.52 41 0 90 0
29SEP26 75.00 C 12.08 12.08 12.08 12.33 -1.19 41 1 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.01 -1.02 41 0 261 0
29SEP26 80.00 C 0.00 0.00 0.00 9.74 -0.80 41 0 6,452 0
29SEP26 82.50 C 8.21 8.53 8.14 8.65 -0.78 41 3,610 4,177 +2,716
29SEP26 85.00 C 7.51 7.51 7.51 7.66 -0.61 41 20 2,854 0
29SEP26 87.50 C 6.45 6.56 6.43 6.79 -0.72 41 360 3,024 +355
29SEP26 90.00 C 6.02 6.10 6.02 6.02 -0.63 41 144 7,103 0
29SEP26 92.50 C 0.00 0.00 0.00 5.30 -0.60 41 0 894 0
29SEP26 95.00 C 4.62 4.66 4.56 4.71 -0.52 41 502 8,895 -440
29SEP26 97.50 C 4.11 4.16 4.07 4.18 -0.43 41 800 2,236 -11
29SEP26 100.00 C 3.80 3.80 3.35 3.70 -0.33 42 65 12,934 +57
29SEP26 102.50 C 0.00 0.00 0.00 3.23 -0.29 41 0 3,440 0
29SEP26 105.00 C 2.73 2.99 2.73 2.82 -0.25 41 52 2,562 0
29SEP26 107.50 C 2.52 2.53 2.46 2.45 -0.23 41 316 1,564 +256
29SEP26 110.00 C 2.26 2.26 2.11 2.14 -0.19 41 101 5,898 +67
29SEP26 112.50 C 0.00 0.00 0.00 1.86 -0.16 41 0 641 0
29SEP26 115.00 C 0.00 0.00 0.00 1.61 -0.14 41 0 1,683 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 -0.12 41 0 1,015 0
29SEP26 120.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 2,098 0
29SEP26 122.50 C 1.31 1.31 1.30 1.05 -0.09 41 130 1,183 +30
29SEP26 125.00 C 0.00 0.00 0.00 0.91 -0.07 41 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 -0.07 41 0 512 0
29SEP26 130.00 C 1.11 1.11 1.11 0.68 -0.05 41 6 2,478 0
29SEP26 132.50 C 1.05 1.05 1.05 0.58 -0.05 41 6 201 0
29SEP26 135.00 C 0.92 0.98 0.92 0.50 -0.04 41 61 431 +61
29SEP26 137.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 148 0
29SEP26 140.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 169 0
29SEP26 145.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 291 0
29SEP26 147.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 78 0
29SEP26 150.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 660 0
29SEP26 152.50 C 0.67 0.67 0.67 0.18 -0.01 41 2 276 +2
29SEP26 155.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 1,131 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 685 0
30DEC26 37.00 C 0.00 0.00 0.00 44.43 -2.12 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.51 -2.11 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.58 -2.11 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 41.66 -2.21 54 0 0 0
30DEC26 41.00 C 41.54 41.54 41.54 40.74 -2.21 53 30 60 +30
30DEC26 42.00 C 40.68 40.68 39.12 39.83 -2.20 53 60 60 +60
30DEC26 43.00 C 39.71 39.71 38.21 38.93 -2.26 52 60 90 +60
30DEC26 44.00 C 38.80 38.80 38.80 38.03 -2.24 52 30 90 +30
30DEC26 45.00 C 37.95 37.95 37.95 37.13 -2.19 51 30 15,106 +30
30DEC26 46.00 C 35.54 35.54 35.54 36.24 -2.13 51 30 101 +30
30DEC26 47.00 C 36.11 36.11 34.66 35.37 -2.07 50 60 120 +60
30DEC26 48.00 C 35.30 35.30 33.78 34.55 -1.96 50 90 120 +90
30DEC26 49.00 C 34.42 34.42 32.93 33.68 -1.91 50 60 361 +60
30DEC26 50.00 C 32.08 32.08 32.08 32.77 -1.91 49 30 90 +30
30DEC26 52.50 C 29.97 29.97 29.91 30.66 -1.79 48 60 120 +60
30DEC26 55.00 C 27.94 27.94 27.87 28.61 -1.68 47 54 84 +54
30DEC26 57.50 C 25.88 25.88 25.88 26.61 -1.61 46 30 90 +30
30DEC26 60.00 C 24.02 24.02 24.02 24.68 -1.54 46 30 72 +30
30DEC26 62.50 C 23.05 23.05 23.05 22.81 -1.51 45 1 62 +1
30DEC26 65.00 C 20.32 20.32 20.32 21.02 -1.48 44 30 127 +30
30DEC26 67.50 C 0.00 0.00 0.00 19.32 -1.46 43 0 90 0
30DEC26 70.00 C 18.23 18.23 17.03 17.72 -1.44 43 60 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 16.21 -1.42 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 14.81 -1.39 42 0 234 0
30DEC26 77.50 C 12.80 12.80 12.80 13.51 -1.35 42 1 359 0
30DEC26 80.00 C 11.83 12.10 11.75 12.31 -1.30 42 18 3,222 +8
30DEC26 82.50 C 0.00 0.00 0.00 11.22 -0.80 42 0 2,506 0
30DEC26 85.00 C 10.16 10.16 10.16 10.21 -0.76 41 85 5,022 +85
30DEC26 87.50 C 0.00 0.00 0.00 9.30 -0.71 41 0 1,489 0
30DEC26 90.00 C 0.00 0.00 0.00 8.48 -0.64 42 0 6,899 0
30DEC26 92.50 C 7.57 7.57 7.57 7.72 -0.58 42 30 851 -30
30DEC26 95.00 C 6.86 7.00 6.86 7.04 -0.52 42 33 1,820 +33
30DEC26 97.50 C 0.00 0.00 0.00 6.43 -0.53 42 0 1,573 0
30DEC26 100.00 C 5.65 5.75 5.50 5.87 -0.50 42 1,252 5,228 +571
30DEC26 102.50 C 0.00 0.00 0.00 5.35 -0.39 42 0 846 0
30DEC26 105.00 C 4.79 4.79 4.79 4.89 -0.37 42 30 1,039 0
30DEC26 107.50 C 4.34 4.34 4.34 4.44 -0.37 42 30 349 0
30DEC26 110.00 C 4.00 4.00 3.87 4.02 -0.34 42 12 1,057 0
30DEC26 112.50 C 0.00 0.00 0.00 3.63 -0.32 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.29 -0.28 42 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 2.97 -0.26 42 0 549 0
30DEC26 120.00 C 0.00 0.00 0.00 2.68 -0.24 42 0 1,125 0
30DEC26 122.50 C 0.00 0.00 0.00 2.43 -0.21 42 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 2.19 -0.19 42 0 996 0
30DEC26 127.50 C 0.00 0.00 0.00 1.98 -0.17 42 0 1,076 0
30DEC26 130.00 C 1.98 1.98 1.98 1.79 -0.15 42 2 3,335 +2
30DEC26 132.50 C 0.00 0.00 0.00 1.61 -0.15 42 0 2,611 0
30DEC26 135.00 C 0.00 0.00 0.00 1.46 -0.12 42 0 842 0
30DEC26 137.50 C 0.00 0.00 0.00 1.31 -0.12 42 0 506 0
30DEC26 140.00 C 0.00 0.00 0.00 1.19 -0.10 42 0 594 0
30DEC26 142.50 C 0.00 0.00 0.00 1.07 -0.09 42 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 0.97 -0.08 42 0 180 0
30DEC26 147.50 C 0.00 0.00 0.00 0.87 -0.08 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 982 0
30DEC26 152.50 C 0.00 0.00 0.00 0.71 -0.06 42 0 1,311 0
30DEC26 155.00 C 1.09 1.09 1.07 0.64 -0.06 42 12 686 +12
30DEC26 157.50 C 1.06 1.15 1.03 0.58 -0.05 42 221 354 +139
30DEC26 160.00 C 1.10 1.10 0.98 0.52 -0.05 42 264 1,302 +237
30MAR27 37.00 C 0.00 0.00 0.00 44.99 -2.27 54 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 44.09 -2.19 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 43.19 -2.09 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.30 -2.14 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.53 -1.98 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.54 -2.03 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.67 -2.05 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.80 -2.05 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.94 -1.99 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.09 -1.94 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.25 -1.89 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.42 -1.83 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.59 -1.79 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.77 -1.74 48 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 31.76 -1.64 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.81 -1.56 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.90 -1.51 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.08 -1.45 45 0 4 0
30MAR27 62.50 C 23.54 23.54 23.54 24.30 -1.44 44 30 30 +30
30MAR27 65.00 C 0.00 0.00 0.00 22.61 -1.43 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.99 -1.43 43 0 1 0
30MAR27 70.00 C 18.70 18.70 18.70 19.46 -1.32 43 1 41 -1
30MAR27 72.50 C 0.00 0.00 0.00 18.03 -1.23 42 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 16.68 -1.17 42 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 15.43 -1.10 42 0 2 0
30MAR27 80.00 C 13.80 14.10 13.50 13.90 -1.63 41 27 336 -1
30MAR27 82.50 C 0.00 0.00 0.00 13.18 -0.93 42 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 12.19 -0.88 42 0 141 0
30MAR27 87.50 C 0.00 0.00 0.00 11.27 -0.80 42 0 51 0
30MAR27 90.00 C 0.00 0.00 0.00 10.42 -0.76 41 0 1,941 0
30MAR27 92.50 C 0.00 0.00 0.00 9.71 -0.64 42 0 173 0
30MAR27 95.00 C 8.88 8.88 8.88 8.99 -0.59 42 205 361 -195
30MAR27 97.50 C 8.18 8.18 8.18 8.25 -0.65 42 1 197 0
30MAR27 100.00 C 7.80 7.80 7.80 7.66 -0.57 42 2 202 0
30MAR27 102.50 C 0.00 0.00 0.00 7.08 -0.59 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 6.57 -0.51 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.10 -0.48 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 5.62 -0.45 42 0 291 0
30MAR27 112.50 C 5.20 5.20 4.90 5.18 -0.42 42 552 898 +374
TOTAL CALL 39,008 546,796 +11,303
02APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02APR26 70.00 P 0.01 0.03 0.01 0.00 -0.01 0 27 164 -8
02APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
02APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
02APR26 77.50 P 0.04 0.17 0.02 0.00 -0.02 0 714 581 +78
02APR26 80.00 P 0.30 1.20 0.10 0.00 -0.21 0 1,013 259 -366
02APR26 82.50 P 2.00 3.75 1.68 2.25 +1.05 0 454 0 -818
02APR26 85.00 P 4.60 6.10 3.99 4.75 +1.53 0 130 0 -702
02APR26 87.50 P 8.33 8.41 7.44 7.25 +1.53 0 35 0 -145
02APR26 90.00 P 10.36 11.00 10.36 9.75 +1.56 0 21 0 -128
02APR26 92.50 P 0.00 0.00 0.00 12.25 +1.53 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 14.75 +1.53 0 0 0 -1
02APR26 97.50 P 0.00 0.00 0.00 17.25 +1.55 0 0 0 0
02APR26 100.00 P 21.16 21.16 21.16 19.75 +1.54 0 1 0 0
02APR26 102.50 P 0.00 0.00 0.00 22.25 +1.60 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 24.75 +1.60 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 27.25 +1.60 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 29.75 +1.60 0 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 32.25 +1.60 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
10APR26 72.50 P 0.10 0.24 0.10 0.05 +0.02 36 1,076 1,065 +1,041
10APR26 75.00 P 0.31 0.54 0.31 0.21 +0.09 36 454 400 +258
10APR26 77.50 P 0.48 1.20 0.48 0.67 +0.26 36 1,984 508 +80
10APR26 80.00 P 1.50 2.42 1.27 1.62 +0.56 37 279 618 +184
10APR26 82.50 P 3.00 4.07 3.00 3.16 +0.94 38 669 1,078 +255
10APR26 85.00 P 5.75 6.42 5.20 5.20 +1.34 41 41 299 +27
10APR26 87.50 P 7.60 7.60 7.60 7.32 +1.32 35 1 6 0
10APR26 90.00 P 10.92 10.92 10.90 9.76 +1.57 36 19 21 +15
10APR26 92.50 P 0.00 0.00 0.00 12.25 +1.53 0 0 5 0
10APR26 95.00 P 0.00 0.00 0.00 14.75 +1.53 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 17.25 +1.55 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 20.06 +1.85 96 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 22.56 +1.91 104 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 25.06 +1.91 113 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 27.56 +1.91 120 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 94 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 306 0
29APR26 57.50 P 0.09 0.09 0.09 0.01 0.00 46 20 218 0
29APR26 60.00 P 0.11 0.15 0.11 0.01 0.00 41 69 735 +29
29APR26 62.50 P 0.21 0.21 0.20 0.02 +0.01 38 62 1,177 +32
29APR26 65.00 P 0.31 0.32 0.25 0.06 +0.02 38 62 1,749 +16
29APR26 67.50 P 0.34 0.49 0.34 0.15 +0.06 38 174 1,206 +11
29APR26 70.00 P 0.47 0.75 0.47 0.35 +0.13 38 1,485 2,901 -21
29APR26 72.50 P 0.80 1.16 0.80 0.70 +0.24 38 276 3,186 +1
29APR26 75.00 P 1.25 1.82 1.16 1.27 +0.38 38 1,267 7,175 +594
29APR26 77.50 P 1.71 2.71 1.71 2.11 +0.57 39 1,194 6,135 +10
29APR26 80.00 P 3.00 4.00 2.90 3.25 +0.77 39 887 13,504 -43
29APR26 82.50 P 4.32 5.50 4.10 4.70 +1.01 40 302 4,280 -123
29APR26 85.00 P 6.04 7.34 6.04 6.43 +1.22 40 374 6,934 +164
29APR26 87.50 P 8.87 9.05 8.65 8.40 +1.34 42 13 4,387 +11
29APR26 90.00 P 11.71 11.71 10.79 10.58 +1.48 44 19 3,497 +4
29APR26 92.50 P 13.81 13.92 13.27 12.52 +1.21 38 21 3,675 +20
29APR26 95.00 P 15.91 15.91 15.60 14.87 +1.61 38 353 6,015 -263
29APR26 97.50 P 18.57 18.57 18.57 17.71 +2.01 54 4 3,989 -2
29APR26 100.00 P 0.00 0.00 0.00 20.14 +1.93 57 0 2,630 0
29APR26 102.50 P 0.00 0.00 0.00 22.56 +1.91 59 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 25.07 +1.92 64 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 27.56 +1.91 68 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 30.06 +1.91 72 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 32.56 +1.91 76 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.06 +2.01 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.56 +2.01 83 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 40.06 +2.01 87 0 817 0
29APR26 122.50 P 0.00 0.00 0.00 42.56 +1.93 90 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.06 +2.01 93 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.56 +2.01 97 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.06 +1.96 100 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 52.56 +2.01 103 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.06 +2.01 106 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 57.37 +1.82 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.06 +2.01 112 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.55 +1.95 115 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.06 +2.01 118 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.56 +2.01 120 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 70.00 +1.95 120 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 55.00 P 0.20 0.20 0.20 0.03 +0.02 40 20 145 -20
28MAY26 57.50 P 0.33 0.33 0.33 0.06 +0.03 40 2 207 -2
28MAY26 60.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 889 0
28MAY26 62.50 P 0.00 0.00 0.00 0.23 +0.09 39 0 1,772 0
28MAY26 65.00 P 0.81 0.84 0.80 0.42 +0.15 39 135 1,756 +33
28MAY26 67.50 P 1.12 1.21 1.12 0.73 +0.24 39 157 1,700 +45
28MAY26 70.00 P 1.29 1.66 1.29 1.17 +0.35 39 565 3,303 +29
28MAY26 72.50 P 1.78 2.26 1.78 1.77 +0.48 39 393 4,399 +113
28MAY26 75.00 P 2.34 3.09 2.34 2.57 +0.63 39 763 5,872 -254
28MAY26 77.50 P 3.00 4.14 3.00 3.57 +0.77 40 1,216 4,990 -365
28MAY26 80.00 P 4.10 5.38 4.10 4.76 +0.89 40 742 6,345 +303
28MAY26 82.50 P 6.08 6.81 6.07 6.16 +1.07 40 153 3,184 +148
28MAY26 85.00 P 8.00 8.00 8.00 7.79 +1.18 40 1 5,510 0
28MAY26 87.50 P 9.62 9.62 9.62 9.62 +1.31 41 1 1,601 0
28MAY26 90.00 P 12.18 12.60 12.18 11.60 +1.42 42 2 625 0
28MAY26 92.50 P 13.18 14.56 13.14 13.67 +1.51 43 62 1,032 -30
28MAY26 95.00 P 0.00 0.00 0.00 15.90 +1.58 44 0 838 0
28MAY26 97.50 P 0.00 0.00 0.00 18.11 +1.54 45 0 174 0
28MAY26 100.00 P 21.06 21.06 21.06 20.44 +2.05 46 5 76 +2
28MAY26 102.50 P 0.00 0.00 0.00 22.73 +1.86 46 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 25.20 +2.04 49 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 27.62 +1.97 50 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 30.06 +1.91 52 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 32.56 +1.91 55 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 35.06 +2.01 58 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.56 +2.01 60 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 40.06 +2.01 63 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 42.56 +1.93 65 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 45.06 +1.99 68 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 47.56 +1.87 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 50.06 +1.96 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.56 +1.90 75 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 55.06 +1.91 77 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.56 +2.01 79 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 60.06 +2.00 81 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 62.56 +1.96 83 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 65.06 +2.01 85 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 67.56 +2.01 87 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 70.06 +2.01 89 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 45.00 P 0.18 0.18 0.18 0.01 0.00 42 2 151 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3,505 0
29JUN26 50.00 P 0.29 0.29 0.29 0.03 +0.01 40 2 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 203 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 +0.08 40 0 469 0
29JUN26 60.00 P 0.75 0.84 0.74 0.40 +0.13 40 223 1,448 +122
29JUN26 62.50 P 0.97 1.20 0.96 0.65 +0.19 40 127 921 +27
29JUN26 65.00 P 1.26 1.57 1.26 1.00 +0.27 40 213 3,422 +136
29JUN26 67.50 P 1.65 2.05 1.65 1.47 +0.36 40 115 8,066 -30
29JUN26 70.00 P 2.58 2.66 2.45 2.08 +0.46 40 338 9,382 -1
29JUN26 72.50 P 3.05 3.39 3.05 2.84 +0.57 40 143 6,683 +20
29JUN26 75.00 P 3.41 4.30 3.41 3.76 +0.67 40 160 18,247 -41
29JUN26 77.50 P 4.50 5.38 4.50 4.84 +0.78 40 371 9,724 +240
29JUN26 80.00 P 5.50 6.55 5.50 6.04 +0.84 40 61 22,357 -10
29JUN26 82.50 P 6.68 7.69 6.68 7.46 +1.06 40 12 10,260 +12
29JUN26 85.00 P 8.81 8.99 8.81 8.97 +1.07 40 42 11,974 +30
29JUN26 87.50 P 0.00 0.00 0.00 10.76 +1.20 41 0 4,530 0
29JUN26 90.00 P 0.00 0.00 0.00 12.69 +1.40 42 0 7,311 0
29JUN26 92.50 P 15.23 15.23 15.23 14.26 +1.39 39 2 4,172 0
29JUN26 95.00 P 17.10 17.10 16.57 16.57 +1.74 42 14 15,660 -1
29JUN26 97.50 P 19.26 19.26 19.26 18.84 +2.00 44 2 7,436 -2
29JUN26 100.00 P 21.72 22.00 21.00 21.01 +1.71 44 44 18,196 -44
29JUN26 102.50 P 25.00 25.00 25.00 23.30 +1.87 45 10 5,147 -1
29JUN26 105.00 P 26.50 26.50 26.50 25.60 +2.09 46 5 16,793 -5
29JUN26 107.50 P 0.00 0.00 0.00 27.89 +2.06 46 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 30.31 +2.16 47 0 9,744 0
29JUN26 112.50 P 0.00 0.00 0.00 32.72 +2.07 48 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 35.12 +1.77 49 0 4,299 0
29JUN26 117.50 P 0.00 0.00 0.00 37.57 +2.01 50 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 40.47 +2.09 59 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 42.56 +1.93 54 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 45.06 +1.99 56 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 47.56 +1.87 58 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 50.06 +1.88 60 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 52.56 +1.90 62 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 55.06 +1.91 64 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 57.56 +2.01 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 60.06 +2.00 67 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 62.56 +1.96 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.06 +2.01 70 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.56 +1.89 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.06 +2.00 74 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 72.56 +2.01 75 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 75.05 +2.00 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.55 +1.88 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.06 +1.90 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.56 +1.90 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.06 +2.01 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.56 +2.01 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.98 +1.93 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.56 +2.01 87 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.06 +2.01 88 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.56 +2.01 90 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.05 +1.89 91 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.56 +1.97 92 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.06 +2.01 93 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.56 +2.01 94 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.89 +1.73 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.39 +1.73 91 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.79 +1.64 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.56 +2.01 99 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.05 +1.90 100 0 0 0
30JUL26 60.00 P 1.10 1.32 1.10 0.74 +0.18 40 52 258 +52
30JUL26 62.50 P 1.62 1.62 1.62 1.10 +0.26 40 30 68 +30
30JUL26 65.00 P 2.05 2.05 2.05 1.56 +0.33 40 10 15 +10
30JUL26 67.50 P 2.54 2.72 2.53 2.13 +0.40 40 120 110 +110
30JUL26 70.00 P 3.25 3.36 3.20 2.83 +0.47 40 410 441 +380
30JUL26 72.50 P 3.93 4.13 3.93 3.69 +0.58 40 119 169 +109
30JUL26 75.00 P 4.56 4.93 4.56 4.70 +0.72 40 50 100 +50
30JUL26 77.50 P 5.57 6.09 5.57 5.80 +0.76 40 51 191 +50
30JUL26 80.00 P 7.37 7.45 7.29 7.02 +0.92 40 60 149 +55
30JUL26 82.50 P 8.60 9.02 8.60 8.40 +1.05 40 272 432 +272
30JUL26 85.00 P 9.44 10.60 9.44 9.94 +1.08 40 402 431 +371
30JUL26 87.50 P 0.00 0.00 0.00 11.54 +1.11 40 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 13.33 +1.19 40 0 90 0
30JUL26 92.50 P 0.00 0.00 0.00 15.42 +1.45 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.40 +1.78 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.47 +1.87 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.55 +1.67 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.70 +1.67 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.03 +1.80 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.31 +1.83 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.61 - 45 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 32.96 - 46 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 35.33 - 46 0 0 -
30JUL26 117.50 P 0.00 0.00 0.00 37.72 - 47 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 40.47 - 52 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 41.00 P 0.43 0.43 0.43 0.06 +0.02 42 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29SEP26 43.00 P 0.52 0.53 0.52 0.09 +0.03 41 3 196 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 +0.07 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 +0.09 41 0 23 0
29SEP26 50.00 P 1.01 1.01 1.01 0.37 +0.09 41 10 813 -10
29SEP26 52.50 P 0.00 0.00 0.00 0.57 +0.14 41 0 410 0
29SEP26 55.00 P 0.00 0.00 0.00 0.84 +0.21 41 0 665 0
29SEP26 57.50 P 0.00 0.00 0.00 1.17 +0.25 41 0 716 0
29SEP26 60.00 P 2.12 2.22 2.12 1.59 +0.30 41 130 1,346 -109
29SEP26 62.50 P 2.64 2.75 2.64 2.13 +0.39 41 110 1,131 +100
29SEP26 65.00 P 3.19 3.34 3.14 2.77 +0.48 41 230 1,937 +13
29SEP26 67.50 P 3.89 4.00 3.81 3.49 +0.52 42 140 2,889 +50
29SEP26 70.00 P 4.69 4.80 4.57 4.38 +0.64 42 831 18,045 -641
29SEP26 72.50 P 5.59 5.73 5.59 5.36 +0.74 42 104 1,872 +60
29SEP26 75.00 P 6.59 6.69 6.46 6.41 +0.76 42 519 4,140 -281
29SEP26 77.50 P 7.80 7.90 7.80 7.54 +0.85 41 335 4,628 -38
29SEP26 80.00 P 8.87 9.29 8.83 8.79 +0.92 41 2,177 9,631 +480
29SEP26 82.50 P 10.60 10.60 10.60 10.20 +1.07 41 3,600 6,424 +2,331
29SEP26 85.00 P 11.76 12.15 11.76 11.68 +1.12 41 670 6,091 -467
29SEP26 87.50 P 13.09 13.74 13.09 13.33 +1.17 41 241 2,052 +218
29SEP26 90.00 P 14.70 15.62 14.70 14.95 +1.26 41 76 4,891 +22
29SEP26 92.50 P 0.00 0.00 0.00 16.83 +1.36 42 0 3,189 0
29SEP26 95.00 P 19.48 19.48 18.98 18.72 +1.30 42 9 5,785 0
29SEP26 97.50 P 20.87 20.88 20.55 21.08 +1.74 44 76 2,613 0
29SEP26 100.00 P 22.87 24.00 22.59 22.68 +1.50 42 236 6,749 +28
29SEP26 102.50 P 25.00 25.00 25.00 24.89 +1.68 43 5 3,809 -5
29SEP26 105.00 P 27.18 27.18 27.18 27.02 +2.10 43 2 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 29.20 +1.91 44 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 31.46 +2.15 44 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 33.70 +2.14 44 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.97 +2.24 45 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 38.28 +2.21 45 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 40.60 +2.16 45 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 42.90 +2.25 45 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 45.31 +2.13 46 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 47.63 +1.94 45 0 4 0
29SEP26 130.00 P 0.00 0.00 0.00 50.09 +1.91 46 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 52.58 +1.92 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 55.07 +1.92 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.56 +2.01 49 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 60.06 +2.00 51 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.56 +1.96 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.06 +2.01 53 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.56 +1.89 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.06 +2.00 56 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.56 +2.01 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.06 +2.01 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.56 +1.89 59 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.06 +1.90 60 0 1 0
30DEC26 37.00 P 0.56 0.56 0.56 0.11 +0.03 42 1 54 +1
30DEC26 38.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.08 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.08 42 0 15,269 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 +0.12 42 0 71 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 +0.13 42 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 0.72 +0.12 42 0 118 0
30DEC26 49.00 P 0.00 0.00 0.00 0.84 +0.15 42 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.96 +0.17 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 1.30 +0.21 42 0 157 0
30DEC26 55.00 P 2.15 2.40 2.15 1.73 +0.26 42 56 412 0
30DEC26 57.50 P 2.86 2.86 2.86 2.25 +0.34 42 100 412 -4
30DEC26 60.00 P 3.44 3.44 3.44 2.82 +0.36 42 100 1,356 -10
30DEC26 62.50 P 4.05 4.05 4.01 3.55 +0.46 42 200 936 -200
30DEC26 65.00 P 4.75 4.75 4.75 4.32 +0.51 42 200 1,550 -20
30DEC26 67.50 P 5.47 5.52 5.47 5.23 +0.60 42 211 551 +68
30DEC26 70.00 P 6.36 6.39 6.36 6.19 +0.65 42 205 20,573 -195
30DEC26 72.50 P 7.39 7.44 7.25 7.16 +0.61 42 44 1,630 -38
30DEC26 75.00 P 8.58 8.60 8.50 8.22 +0.68 42 145 2,104 +97
30DEC26 77.50 P 9.40 9.79 9.40 9.42 +0.75 41 117 2,597 +81
30DEC26 80.00 P 10.18 11.10 10.18 10.70 +0.75 41 23 10,267 +3
30DEC26 82.50 P 0.00 0.00 0.00 12.09 +0.82 41 0 2,984 0
30DEC26 85.00 P 0.00 0.00 0.00 13.58 +0.90 41 0 7,000 0
30DEC26 87.50 P 0.00 0.00 0.00 15.13 +1.01 41 0 1,292 0
30DEC26 90.00 P 16.67 17.08 16.66 16.87 +1.26 41 104 5,084 +102
30DEC26 92.50 P 19.14 19.14 19.14 18.72 +1.36 42 2 855 -2
30DEC26 95.00 P 0.00 0.00 0.00 20.56 +1.39 42 0 2,587 0
30DEC26 97.50 P 0.00 0.00 0.00 22.44 +1.66 42 0 1,746 0
30DEC26 100.00 P 0.00 0.00 0.00 24.87 +1.97 44 0 4,531 0
30DEC26 102.50 P 0.00 0.00 0.00 26.38 +1.81 43 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 28.41 +1.51 43 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 30.50 +1.56 43 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 32.60 +1.61 43 0 1,029 0
30DEC26 112.50 P 0.00 0.00 0.00 34.75 +2.07 43 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 36.94 +1.89 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 39.15 +1.88 44 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 41.34 +2.00 43 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 43.65 +2.07 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.94 +1.77 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 48.16 +1.67 43 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 50.55 +2.20 44 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 52.91 +2.23 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 55.27 +2.12 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 57.66 +1.88 44 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 60.10 +1.89 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.56 +1.92 45 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 65.06 +1.96 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.56 +1.89 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.06 +2.00 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.56 +2.01 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 75.06 +2.01 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.57 +1.90 51 0 0 0
30DEC26 160.00 P 80.00 81.00 80.00 80.06 +1.90 52 6 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.47 +0.08 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 +0.11 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.64 +0.11 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.73 +0.11 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.83 +0.12 42 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 +0.16 42 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 1.09 +0.17 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.22 +0.17 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.36 +0.19 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.53 +0.23 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.97 +0.24 42 0 188 0
30MAR27 55.00 P 3.21 3.21 3.21 2.53 +0.33 42 1 145 0
30MAR27 57.50 P 0.00 0.00 0.00 3.11 +0.34 42 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 3.85 +0.44 42 0 182 0
30MAR27 62.50 P 5.05 5.05 5.05 4.60 +0.46 42 1 301 +1
30MAR27 65.00 P 5.68 5.68 5.68 5.52 +0.57 42 2 161 0
30MAR27 67.50 P 0.00 0.00 0.00 6.46 +0.59 42 0 212 0
30MAR27 70.00 P 7.60 7.60 7.60 7.46 +0.62 42 4 454 0
30MAR27 72.50 P 0.00 0.00 0.00 8.47 +0.57 42 0 479 0
30MAR27 75.00 P 9.87 9.87 9.87 9.55 +0.62 41 86 695 +86
30MAR27 77.50 P 0.00 0.00 0.00 10.74 +0.66 41 0 415 0
30MAR27 80.00 P 12.40 12.40 12.40 12.05 +0.72 41 1 435 0
30MAR27 82.50 P 13.88 13.88 13.88 13.46 +0.82 41 2 181 0
30MAR27 85.00 P 0.00 0.00 0.00 14.99 +0.92 41 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 16.56 +1.00 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 18.14 +0.98 41 0 1,554 0
30MAR27 92.50 P 0.00 0.00 0.00 20.02 +1.22 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 21.82 +1.34 42 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 23.67 +1.36 42 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 25.52 +1.59 42 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 27.51 +1.45 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 29.49 +1.47 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.51 +1.82 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.58 +1.53 42 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 35.67 +1.56 42 0 11 0
TOTAL PUT 32,295 544,174 +3,878
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$ 11.16
29APR26 8.25 C 0.00 0.00 0.00 2.92 -0.19 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.66 -0.20 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.41 -0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.18 -0.17 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.93 -0.18 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.69 -0.18 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 -0.17 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.23 -0.17 33 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.83 -0.14 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.51 -0.11 34 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 140 0
29APR26 12.00 C 0.12 0.12 0.12 0.13 -0.05 33 50 97 +35
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.44 -0.22 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.20 -0.24 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.97 -0.24 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.53 -0.16 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.32 -0.15 35 0 15 0
28MAY26 10.50 C 0.90 0.90 0.90 0.98 -0.14 37 35 121 +35
28MAY26 11.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.43 -0.07 35 0 79 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.17 -0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.93 -0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.69 -0.24 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.45 -0.22 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.23 -0.22 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.97 -0.25 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.77 -0.22 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.56 -0.16 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.37 -0.14 35 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.05 -0.12 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.76 -0.09 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.53 -0.07 35 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.07 34 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.94 -0.22 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.70 -0.23 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.45 -0.24 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.23 -0.23 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.98 -0.24 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.78 -0.22 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.61 -0.14 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.42 -0.14 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.83 -0.10 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.61 -0.09 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.19 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.70 -0.24 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 -0.25 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.24 -0.24 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.21 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.19 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 -0.15 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 -0.13 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.08 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 -0.10 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 -0.09 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.05 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 -0.18 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 -0.24 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.23 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.20 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 -0.17 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.05 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.12 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.09 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 -0.08 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.08 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.05 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 23.00 C 0.04 0.04 0.04 0.01 0.00 34 30 2,075 +30
30MAR27 8.25 C 0.00 0.00 0.00 3.05 -0.22 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.85 -0.23 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.67 -0.23 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.21 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.36 -0.12 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.21 -0.12 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 -0.10 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 -0.08 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.06 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
TOTAL CALL 115 19,838 +100
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 9.75 P 0.06 0.06 0.06 0.03 +0.01 34 2 52 +2
29APR26 10.00 P 0.09 0.09 0.09 0.06 +0.02 35 2 57 +2
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 125 0
29APR26 11.00 P 0.32 0.32 0.32 0.32 +0.06 33 35 402 0
29APR26 11.50 P 0.00 0.00 0.00 0.58 +0.10 32 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.96 +0.14 34 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.38 +0.15 33 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.85 +0.17 33 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.37 +0.19 46 0 60 -19
29APR26 14.00 P 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.37 +0.19 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.87 +0.19 64 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.34 +0.18 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.84 +0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.34 +0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.34 +0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.84 +0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.34 +0.18 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
28MAY26 10.00 P 0.31 0.31 0.31 0.25 +0.05 35 35 198 +35
28MAY26 10.50 P 0.42 0.51 0.42 0.44 +0.07 36 102 222 +102
28MAY26 11.00 P 0.00 0.00 0.00 0.67 +0.08 34 0 100 0
28MAY26 11.50 P 0.00 0.00 0.00 0.98 +0.10 34 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.36 +0.14 35 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.78 +0.16 35 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.27 +0.22 40 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.73 +0.22 41 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.21 +0.18 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.72 +0.22 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.15 +0.14 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.14 +0.19 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.64 +0.19 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.14 +0.19 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.63 +0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.13 +0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.63 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 +0.04 35 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.05 35 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 +0.06 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 +0.07 34 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.09 33 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 +0.12 34 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 +0.20 38 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.31 +0.17 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.77 +0.19 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 +0.21 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.72 +0.22 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.21 +0.20 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.70 +0.22 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.19 +0.23 47 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.68 +0.21 48 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.18 +0.21 51 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.77 +0.32 67 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.13 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.63 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.13 +0.19 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.63 +0.19 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.13 +0.19 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.12 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.12 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.12 +0.19 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.11 +0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.05 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.06 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.07 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.68 +0.08 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 +0.10 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.26 +0.15 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 +0.13 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.00 +0.20 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.42 +0.21 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.86 +0.22 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.32 +0.24 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.79 +0.24 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.21 +0.19 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.76 +0.27 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.19 - 41 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.05 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.06 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.07 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 +0.09 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.11 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 +0.12 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 +0.13 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 +0.14 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.15 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 +0.16 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.91 +0.17 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.18 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.86 +0.18 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.35 +0.18 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.84 +0.18 49 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 +0.18 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.85 +0.20 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.36 +0.24 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.87 +0.25 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 +0.28 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.88 +0.29 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.13 +0.04 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.12 +0.19 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.12 +0.19 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.05 35 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.06 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.07 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 +0.08 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 +0.10 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 +0.11 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.11 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.13 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.15 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 +0.15 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 +0.17 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 +0.17 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 +0.18 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.46 +0.18 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.92 +0.18 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 +0.13 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.88 +0.18 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.34 +0.18 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.85 +0.17 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.36 +0.24 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.87 +0.25 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.38 +0.28 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.29 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.13 +0.04 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.12 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.12 +0.19 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.12 +0.19 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.06 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.07 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.08 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 +0.08 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.10 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 +0.12 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.13 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 +0.14 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.50 +0.15 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 +0.15 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.17 +0.07 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.68 +0.17 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.10 +0.27 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 +0.18 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.92 +0.18 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.35 +0.13 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.88 +0.18 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.34 +0.18 40 0 0 0
TOTAL PUT 176 5,475 +122
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$ 30.88
02APR26 23.00 C 0.00 0.00 0.00 7.88 -1.14 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 6.88 -1.14 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 5.88 -1.14 0 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 4.88 -1.14 0 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 3.88 -1.14 0 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 2.88 -1.14 0 0 0 0
02APR26 29.00 C 2.27 2.27 1.56 1.88 -1.15 0 294 0 0
02APR26 30.00 C 1.30 1.30 0.56 0.88 -1.16 0 459 0 -80
02APR26 31.00 C 0.60 0.69 0.01 0.00 -1.06 0 3,932 3,527 +3,272
02APR26 32.00 C 0.20 0.20 0.01 0.00 -0.33 0 721 576 -47
02APR26 33.00 C 0.02 0.02 0.01 0.00 -0.10 0 110 1,318 -110
02APR26 34.00 C 0.01 0.01 0.01 0.00 -0.04 0 45 675 -24
02APR26 35.00 C 0.01 0.01 0.01 0.00 -0.02 0 31 483 -11
02APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
02APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
02APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
02APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
02APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10APR26 23.00 C 0.00 0.00 0.00 7.89 -1.14 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 6.89 -1.15 0 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 5.96 -1.08 85 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 4.91 -1.17 56 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 3.93 -1.11 52 0 0 0
10APR26 28.00 C 2.94 2.94 2.94 2.97 -1.08 47 3 3 +3
10APR26 29.00 C 2.17 2.17 1.80 2.14 -0.95 50 148 123 +123
10APR26 30.00 C 1.58 1.58 1.05 1.25 -0.87 39 252 71 -109
10APR26 31.00 C 0.96 0.96 0.51 0.66 -0.70 38 539 104 +72
10APR26 32.00 C 0.49 0.49 0.23 0.33 -0.43 40 1,467 1,100 +795
10APR26 33.00 C 0.24 0.25 0.10 0.16 -0.24 43 3,901 3,860 +2,878
10APR26 34.00 C 0.11 0.11 0.06 0.07 -0.13 44 222 377 +197
10APR26 35.00 C 0.08 0.08 0.04 0.04 -0.05 48 137 933 +34
10APR26 36.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 56 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 95 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 14.91 -1.14 81 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.41 -1.11 74 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.91 -1.12 64 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.38 -1.14 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.91 -1.11 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.41 -1.12 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.91 -1.12 0 0 713 0
29APR26 19.50 C 0.00 0.00 0.00 11.41 -1.12 0 0 0 0
29APR26 20.00 C 11.08 11.16 10.74 10.91 -1.12 0 775 775 +775
29APR26 21.00 C 0.00 0.00 0.00 9.92 -1.12 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.90 -1.15 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 7.94 -1.12 50 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.00 -1.08 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.98 -1.14 45 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 5.05 -1.09 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.22 -0.95 48 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.35 -0.92 45 0 93 0
29APR26 29.00 C 2.56 2.56 2.50 2.58 -0.82 43 134 103 +102
29APR26 30.00 C 2.20 2.20 1.70 1.87 -0.77 41 684 985 +9
29APR26 31.00 C 1.60 1.60 1.20 1.35 -0.59 41 826 795 -38
29APR26 32.00 C 1.15 1.18 0.82 0.94 -0.48 41 1,996 4,025 +135
29APR26 33.00 C 0.82 0.82 0.55 0.64 -0.36 41 1,266 3,260 +62
29APR26 34.00 C 0.55 0.55 0.38 0.42 -0.28 41 859 4,724 +420
29APR26 35.00 C 0.40 0.41 0.24 0.29 -0.19 43 1,440 7,209 -389
29APR26 36.00 C 0.22 0.28 0.17 0.18 -0.15 43 695 5,628 -130
29APR26 37.00 C 0.21 0.22 0.13 0.11 -0.12 43 657 4,896 +179
29APR26 38.00 C 0.15 0.15 0.08 0.07 -0.08 43 148 5,149 -41
29APR26 39.00 C 0.10 0.10 0.06 0.04 -0.06 43 84 3,511 -44
29APR26 40.00 C 0.10 0.10 0.06 0.03 -0.04 45 1,337 4,634 -808
29APR26 41.00 C 0.05 0.06 0.04 0.02 -0.03 46 205 2,675 +136
29APR26 42.00 C 0.06 0.06 0.03 0.01 -0.02 45 855 2,348 -237
29APR26 43.00 C 0.05 0.05 0.05 0.01 -0.01 48 2 1,387 0
29APR26 44.00 C 0.04 0.04 0.04 0.01 0.00 51 800 1,231 -345
29APR26 45.00 C 0.03 0.03 0.03 0.01 0.00 54 19 1,701 +5
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,944 0
29APR26 47.00 C 0.02 0.02 0.02 0.01 0.00 59 50 989 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,515 0
29APR26 49.00 C 0.01 0.02 0.01 0.01 0.00 65 226 585 +176
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,899 0
29APR26 52.50 C 0.01 0.01 0.01 0.01 0.00 73 50 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 14.94 -1.13 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.41 -1.16 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.92 -1.16 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.42 -1.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.93 -1.16 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.44 -1.15 0 0 0 0
28MAY26 19.00 C 12.63 12.63 12.63 11.95 -1.15 41 2 2 +2
28MAY26 19.50 C 0.00 0.00 0.00 11.46 -1.15 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.98 -1.14 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.02 -1.12 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.12 -1.06 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.18 -1.11 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.12 -1.22 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.41 -0.93 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.48 -1.02 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.66 -0.88 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.88 -0.83 44 0 0 0
28MAY26 29.00 C 3.28 3.28 3.28 3.18 -0.75 43 2 2 +2
28MAY26 30.00 C 2.50 2.55 2.45 2.55 -0.67 42 94 760 0
28MAY26 31.00 C 2.27 2.27 1.87 2.03 -0.53 42 222 578 +25
28MAY26 32.00 C 1.84 1.84 1.47 1.59 -0.48 41 361 3,301 +157
28MAY26 33.00 C 1.44 1.44 1.14 1.24 -0.41 42 253 1,231 +161
28MAY26 34.00 C 1.08 1.12 0.87 0.96 -0.32 42 951 1,961 -80
28MAY26 35.00 C 0.73 0.74 0.68 0.72 -0.28 42 745 3,802 +206
28MAY26 36.00 C 0.66 0.68 0.52 0.55 -0.22 42 89 1,472 -13
28MAY26 37.00 C 0.41 0.45 0.39 0.40 -0.20 42 64 1,391 -49
28MAY26 38.00 C 0.38 0.38 0.34 0.29 -0.18 41 166 1,508 -66
28MAY26 39.00 C 0.27 0.28 0.25 0.21 -0.15 42 626 2,057 +486
28MAY26 40.00 C 0.24 0.24 0.20 0.15 -0.12 41 224 5,194 +93
28MAY26 41.00 C 0.17 0.19 0.17 0.10 -0.11 41 27 1,601 -3
28MAY26 42.00 C 0.18 0.18 0.15 0.07 -0.08 41 21 1,090 -2
28MAY26 43.00 C 0.12 0.12 0.12 0.05 -0.07 41 5 1,466 +5
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 645 0
28MAY26 45.00 C 0.11 0.11 0.10 0.03 -0.04 43 14 3,129 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.03 42 13 213 -13
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 132 0
28MAY26 48.00 C 0.07 0.07 0.07 0.01 -0.02 43 20 132 0
28MAY26 49.00 C 0.07 0.07 0.07 0.01 -0.01 44 22 221 -22
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.06 -1.07 71 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.56 -1.07 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.07 -1.07 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.59 -1.06 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.11 -1.06 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.63 -1.05 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.15 -1.05 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.67 -1.05 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 -1.05 58 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.25 -1.03 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.29 -1.05 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.37 -1.10 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.48 -1.01 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.71 -0.95 49 0 2,265 0
29JUN26 26.00 C 0.00 0.00 0.00 5.79 -1.00 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.99 -0.83 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.28 -0.77 43 0 26 0
29JUN26 29.00 C 3.53 3.53 3.53 3.61 -0.74 42 30 56 +30
29JUN26 30.00 C 2.88 2.92 2.88 3.04 -0.60 41 115 228 +112
29JUN26 31.00 C 2.60 2.64 2.38 2.51 -0.55 41 108 5,457 +37
29JUN26 32.00 C 2.13 2.13 1.93 2.07 -0.49 40 387 2,278 +219
29JUN26 33.00 C 1.75 1.75 1.57 1.68 -0.44 40 178 3,963 +71
29JUN26 34.00 C 1.32 1.36 1.32 1.35 -0.40 40 86 6,004 +37
29JUN26 35.00 C 1.13 1.13 1.04 1.10 -0.34 40 274 3,570 +30
29JUN26 36.00 C 1.08 1.08 0.84 0.86 -0.32 40 89 5,197 +4
29JUN26 37.00 C 0.75 0.75 0.68 0.67 -0.30 39 68 3,050 -30
29JUN26 38.00 C 0.68 0.68 0.56 0.51 -0.27 39 104 5,302 -25
29JUN26 39.00 C 0.55 0.55 0.47 0.39 -0.23 39 38 1,580 -26
29JUN26 40.00 C 0.43 0.43 0.38 0.29 -0.20 38 54 12,971 +25
29JUN26 41.00 C 0.32 0.35 0.32 0.21 -0.17 38 123 5,803 -42
29JUN26 42.00 C 0.32 0.32 0.30 0.16 -0.14 38 22 6,133 -22
29JUN26 43.00 C 0.24 0.24 0.24 0.11 -0.12 37 1 2,814 -1
29JUN26 44.00 C 0.19 0.19 0.19 0.08 -0.10 37 6 5,192 0
29JUN26 45.00 C 0.19 0.19 0.18 0.06 -0.08 37 44 15,003 -3
29JUN26 46.00 C 0.17 0.17 0.17 0.04 -0.07 37 1 1,393 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 1,798 0
29JUN26 48.00 C 0.13 0.13 0.13 0.02 -0.05 37 10 6,249 +10
29JUN26 49.00 C 0.12 0.12 0.12 0.01 -0.04 35 14 3,631 0
29JUN26 50.00 C 0.12 0.12 0.11 0.01 -0.03 37 91 27,505 +49
29JUN26 52.50 C 0.10 0.10 0.10 0.01 -0.01 40 1 4,330 -1
29JUN26 55.00 C 0.08 0.08 0.08 0.01 0.00 43 7 10,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,667 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25,200 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,226 0
30JUL26 23.00 C 0.00 0.00 0.00 8.55 -1.10 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.69 -1.07 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.86 -1.04 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.07 -0.99 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.32 -0.79 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.61 -0.78 41 0 0 0
30JUL26 29.00 C 3.86 3.86 3.86 4.01 -0.71 41 2 2 +2
30JUL26 30.00 C 3.66 3.66 3.38 3.43 -0.66 41 8 39 +8
30JUL26 31.00 C 2.93 2.93 2.77 2.92 -0.57 40 130 194 +100
30JUL26 32.00 C 2.56 2.56 2.47 2.47 -0.57 40 60 293 +30
30JUL26 33.00 C 2.17 2.17 1.96 2.07 -0.47 40 16 284 +14
30JUL26 34.00 C 0.00 0.00 0.00 1.72 -0.44 39 0 121 0
30JUL26 35.00 C 1.42 1.42 1.36 1.44 -0.39 39 177 297 +87
30JUL26 36.00 C 1.16 1.19 1.15 1.17 -0.37 39 167 197 +137
30JUL26 37.00 C 1.13 1.13 0.95 0.94 -0.32 39 505 465 +465
30JUL26 38.00 C 0.00 0.00 0.00 0.75 -0.27 38 0 650 0
30JUL26 39.00 C 0.68 0.68 0.68 0.59 -0.23 38 130 573 +100
30JUL26 40.00 C 0.00 0.00 0.00 0.46 -0.19 37 0 1 0
30JUL26 41.00 C 0.55 0.55 0.54 0.35 -0.16 37 32 63 +32
30JUL26 42.00 C 0.00 0.00 0.00 0.27 - 37 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 0.20 - 36 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.11 - 35 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 0.08 - 35 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 15.25 -1.11 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.78 -1.11 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.32 -1.09 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.85 -1.09 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.39 -1.08 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.93 -1.07 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.46 -1.08 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.02 -1.06 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.56 -1.13 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.67 -1.04 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.81 -1.09 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.97 -1.06 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.16 -1.03 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.49 -0.89 46 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 6.63 -0.91 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.93 -0.92 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.40 -0.64 43 0 8 0
29SEP26 29.00 C 4.60 4.60 4.60 4.68 -0.73 41 1 8 +1
29SEP26 30.00 C 4.00 4.10 4.00 4.05 -0.73 40 7 106 +7
29SEP26 31.00 C 3.65 3.65 3.65 3.63 -0.61 40 1 98 0
29SEP26 32.00 C 0.00 0.00 0.00 3.16 -0.62 40 0 184 0
29SEP26 33.00 C 2.73 2.79 2.67 2.78 -0.54 40 106 4,231 0
29SEP26 34.00 C 2.35 2.35 2.35 2.44 -0.49 40 5 247 0
29SEP26 35.00 C 2.00 2.08 2.00 2.08 -0.50 39 6 2,848 +1
29SEP26 36.00 C 1.80 1.83 1.79 1.83 -0.43 40 316 6,595 +316
29SEP26 37.00 C 1.55 1.55 1.55 1.57 -0.40 39 3 1,862 0
29SEP26 38.00 C 1.40 1.40 1.32 1.35 -0.38 39 30 7,351 +10
29SEP26 39.00 C 1.23 1.23 1.23 1.15 -0.35 39 1 6,197 0
29SEP26 40.00 C 1.18 1.18 1.04 0.97 -0.32 39 47 3,828 +5
29SEP26 41.00 C 0.94 0.94 0.94 0.82 -0.29 39 30 1,382 0
29SEP26 42.00 C 0.80 0.82 0.80 0.69 -0.26 38 5 1,382 +5
29SEP26 43.00 C 0.70 0.70 0.70 0.58 -0.24 38 3 1,499 +3
29SEP26 44.00 C 0.00 0.00 0.00 0.48 -0.22 38 0 2,749 0
29SEP26 45.00 C 0.56 0.57 0.56 0.40 -0.19 38 37 3,168 -3
29SEP26 46.00 C 0.52 0.52 0.52 0.33 -0.17 38 1 1,814 -1
29SEP26 47.00 C 0.54 0.54 0.54 0.27 -0.16 37 1 1,427 0
29SEP26 48.00 C 0.40 0.40 0.40 0.22 -0.14 37 30 2,098 +30
29SEP26 49.00 C 0.38 0.38 0.36 0.18 -0.12 37 60 2,485 0
29SEP26 50.00 C 0.36 0.36 0.33 0.15 -0.11 37 82 17,659 +70
29SEP26 52.50 C 0.29 0.29 0.29 0.09 -0.08 37 5 3,180 +5
29SEP26 55.00 C 0.23 0.24 0.23 0.05 -0.06 36 60 7,786 +60
29SEP26 57.50 C 0.19 0.19 0.19 0.03 -0.04 36 3 710 +3
29SEP26 60.00 C 0.21 0.21 0.17 0.02 -0.02 36 63 6,798 +59
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,125 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,102 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 15.57 -1.06 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.09 -1.08 55 0 0 0
30DEC26 17.00 C 14.47 14.47 14.47 14.63 -1.08 53 1 123 +1
30DEC26 17.50 C 0.00 0.00 0.00 14.18 -1.08 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.74 -1.03 52 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 13.30 -1.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.86 -1.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.43 -1.05 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.00 -1.04 49 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 11.17 -1.09 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.36 -0.99 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.56 -0.99 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.80 -0.96 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.08 -0.91 44 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.50 -0.76 44 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 6.72 -0.91 42 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.10 -0.86 42 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 5.53 -0.81 41 0 62 0
30DEC26 30.00 C 4.92 4.92 4.92 5.07 -0.68 41 2 1,125 -2
30DEC26 31.00 C 4.48 4.48 4.47 4.54 -0.63 41 19 30 +14
30DEC26 32.00 C 4.18 4.18 4.18 4.09 -0.58 40 2 134 0
30DEC26 33.00 C 3.55 3.55 3.55 3.77 -0.46 41 1 1,789 0
30DEC26 34.00 C 3.26 3.26 3.26 3.35 -0.51 40 5 480 -5
30DEC26 35.00 C 2.92 2.92 2.92 3.03 -0.47 40 4 1,647 0
30DEC26 36.00 C 0.00 0.00 0.00 2.74 -0.43 40 0 7,655 0
30DEC26 37.00 C 2.62 2.62 2.35 2.48 -0.40 41 803 5,143 +294
30DEC26 38.00 C 2.37 2.37 2.19 2.24 -0.36 41 15 3,953 +9
30DEC26 39.00 C 2.18 2.18 1.97 2.02 -0.31 41 3 1,348 0
30DEC26 40.00 C 1.76 1.85 1.75 1.82 -0.27 41 43 1,255 +33
30DEC26 41.00 C 1.67 1.67 1.60 1.63 -0.24 41 38 2,238 -4
30DEC26 42.00 C 1.48 1.48 1.48 1.46 -0.21 41 3 1,909 0
30DEC26 43.00 C 1.36 1.36 1.36 1.31 -0.19 41 34 230 0
30DEC26 44.00 C 1.33 1.33 1.33 1.17 -0.16 40 2 407 +2
30DEC26 45.00 C 1.37 1.37 1.10 1.05 -0.14 41 57 3,314 +26
30DEC26 46.00 C 1.07 1.07 1.03 0.94 -0.12 40 49 216 +49
30DEC26 47.00 C 1.00 1.00 0.98 0.84 -0.10 40 7 175 +5
30DEC26 48.00 C 0.95 0.95 0.85 0.75 -0.09 40 28 183 +5
30DEC26 49.00 C 0.83 0.83 0.77 0.67 -0.07 40 10 221 +5
30DEC26 50.00 C 0.90 0.90 0.73 0.60 -0.06 40 445 3,462 +437
30DEC26 52.50 C 0.71 0.71 0.59 0.45 -0.03 40 86 1,908 +26
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 1,729 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 0.00 40 0 415 0
30DEC26 60.00 C 0.37 0.37 0.36 0.19 0.00 40 60 707 -60
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 337 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 153 0
30DEC26 70.00 C 0.26 0.26 0.24 0.07 +0.02 41 230 1,586 +230
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 80 0
30DEC26 75.00 C 0.21 0.21 0.21 0.04 +0.01 41 15 544 +15
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 618 0
30MAR27 16.00 C 0.00 0.00 0.00 15.81 -1.08 53 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 15.37 -1.14 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.93 -1.14 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.50 -1.06 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.08 -1.05 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.65 -1.05 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.24 -1.10 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.82 -1.03 49 0 0 0
30MAR27 20.00 C 12.75 12.75 12.71 12.40 -0.78 48 2 3 +2
30MAR27 21.00 C 0.00 0.00 0.00 11.62 -1.06 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.84 -1.04 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.09 -1.02 45 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 9.46 -0.90 45 0 2 0
30MAR27 25.00 C 9.10 9.10 8.50 8.77 -1.00 44 5 33 +5
30MAR27 26.00 C 0.00 0.00 0.00 8.01 -0.92 43 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.38 -0.88 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.86 -0.78 42 0 41 0
30MAR27 29.00 C 6.25 6.25 6.00 5.99 -1.05 39 7 10 -5
30MAR27 30.00 C 5.76 6.35 5.44 5.84 -0.65 42 522 994 +496
30MAR27 31.00 C 5.31 5.31 5.31 5.31 -0.66 41 506 507 +495
30MAR27 32.00 C 4.82 4.82 4.82 4.86 -0.57 41 2 104 +2
30MAR27 33.00 C 4.70 4.70 4.47 4.47 -0.51 41 20 5,806 -5
30MAR27 34.00 C 4.30 4.35 4.30 4.11 -0.51 41 6 5,069 +6
30MAR27 35.00 C 0.00 0.00 0.00 3.75 -0.50 40 0 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 -0.46 40 0 17 0
30MAR27 37.00 C 3.05 3.05 3.05 3.17 -0.48 40 2 58 +2
30MAR27 38.00 C 0.00 0.00 0.00 2.90 -0.44 40 0 71 0
30MAR27 39.00 C 0.00 0.00 0.00 2.66 -0.41 40 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 2.43 -0.39 40 0 747 0
30MAR27 41.00 C 0.00 0.00 0.00 2.22 -0.36 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.03 -0.33 40 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 1.86 -0.30 40 0 208 0
30MAR27 44.00 C 1.86 1.86 1.73 1.70 -0.28 40 22 272 +17
30MAR27 45.00 C 1.66 1.66 1.66 1.55 -0.26 40 500 2,152 +500
30MAR27 46.00 C 0.00 0.00 0.00 1.41 -0.25 40 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.29 -0.22 40 0 61 0
30MAR27 48.00 C 1.36 1.36 1.36 1.18 -0.20 40 3 16 +3
30MAR27 49.00 C 0.00 0.00 0.00 1.08 -0.18 40 0 12 0
30MAR27 50.00 C 1.15 1.19 1.15 0.98 -0.17 40 35 1,124 +15
TOTAL CALL 36,865 513,286 +12,481
02APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
02APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
02APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 4 50 0
02APR26 30.00 P 0.02 0.05 0.01 0.00 -0.02 0 309 640 +87
02APR26 31.00 P 0.10 0.50 0.08 0.12 +0.04 0 2,372 11 -425
02APR26 32.00 P 0.65 1.46 0.64 1.12 +0.80 0 876 0 -822
02APR26 33.00 P 1.58 2.40 1.58 2.12 +1.03 0 167 0 -360
02APR26 34.00 P 3.13 3.53 3.13 3.12 +1.10 0 216 0 -253
02APR26 35.00 P 4.23 4.23 4.04 4.12 +1.08 0 10 0 -43
02APR26 36.00 P 0.00 0.00 0.00 5.12 +1.08 0 0 0 -1
02APR26 37.00 P 0.00 0.00 0.00 6.12 +1.08 0 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 7.12 +1.08 0 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 8.12 +1.08 0 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 9.12 +1.08 0 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 10.12 +1.08 0 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 11.12 +1.09 0 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
10APR26 26.00 P 0.01 0.01 0.01 0.02 +0.01 58 1 1 +1
10APR26 27.00 P 0.04 0.05 0.03 0.04 +0.03 53 237 234 +234
10APR26 28.00 P 0.08 0.08 0.07 0.07 +0.05 46 129 140 +114
10APR26 29.00 P 0.12 0.22 0.12 0.18 +0.13 44 590 491 +403
10APR26 30.00 P 0.20 0.48 0.20 0.38 +0.23 41 356 302 +142
10APR26 31.00 P 0.54 0.96 0.52 0.77 +0.40 39 657 358 +94
10APR26 32.00 P 1.31 1.62 1.31 1.41 +0.68 39 140 462 -57
10APR26 33.00 P 2.21 2.25 2.13 2.34 +0.95 49 4 122 +2
10APR26 34.00 P 0.00 0.00 0.00 3.18 +1.05 44 0 11 0
10APR26 35.00 P 4.33 4.33 4.33 4.15 +1.09 48 6 6 +6
10APR26 36.00 P 0.00 0.00 0.00 5.13 +1.09 50 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 6.12 +1.08 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 7.26 +1.22 95 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 8.27 +1.21 105 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 9.27 +1.21 114 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 10.26 +1.20 121 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 11.27 +1.21 130 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 342 0
29APR26 21.00 P 0.04 0.04 0.04 0.01 0.00 58 4 56 0
29APR26 22.00 P 0.05 0.05 0.05 0.01 0.00 52 1 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 758 0
29APR26 24.00 P 0.10 0.10 0.09 0.03 +0.02 46 91 476 -27
29APR26 25.00 P 0.11 0.14 0.11 0.07 +0.04 46 162 3,084 -42
29APR26 26.00 P 0.21 0.22 0.19 0.13 +0.08 45 186 1,518 +91
29APR26 27.00 P 0.27 0.32 0.27 0.24 +0.13 45 312 2,162 +172
29APR26 28.00 P 0.33 0.50 0.33 0.41 +0.21 44 354 2,368 -72
29APR26 29.00 P 0.45 0.75 0.45 0.65 +0.29 43 550 3,300 -78
29APR26 30.00 P 0.74 1.11 0.74 0.97 +0.37 41 1,487 10,958 -151
29APR26 31.00 P 1.06 1.61 1.06 1.48 +0.56 43 1,407 6,994 +163
29APR26 32.00 P 1.60 2.20 1.59 2.00 +0.62 40 1,000 6,204 -336
29APR26 33.00 P 2.30 2.92 2.30 2.79 +0.83 44 1,189 5,106 -140
29APR26 34.00 P 3.49 3.78 3.45 3.58 +0.91 45 134 6,498 +118
29APR26 35.00 P 3.86 4.74 3.86 4.34 +0.85 41 14 9,178 -5
29APR26 36.00 P 4.48 5.40 4.48 5.25 +0.93 42 37 4,567 -31
29APR26 37.00 P 6.59 6.59 6.34 6.26 +1.11 48 31 3,756 -1
29APR26 38.00 P 7.97 7.97 7.14 7.29 +1.17 56 162 1,900 -102
29APR26 39.00 P 8.40 8.40 8.40 8.27 +1.20 59 2 2,205 -2
29APR26 40.00 P 9.50 9.50 9.50 9.27 +1.21 64 33 308 -33
29APR26 41.00 P 10.48 10.48 10.48 10.26 +1.20 68 2 266 -2
29APR26 42.00 P 0.00 0.00 0.00 11.27 +1.21 73 0 56 -36
29APR26 43.00 P 0.00 0.00 0.00 12.19 +1.12 69 0 135 0
29APR26 44.00 P 0.00 0.00 0.00 13.21 +1.19 75 1 13 -1
29APR26 45.00 P 0.00 0.00 0.00 14.54 +1.52 105 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 15.19 +1.17 80 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.19 +1.17 83 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.19 +1.17 87 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.19 +1.17 90 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.19 +1.17 93 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.69 +1.17 101 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.24 +1.22 116 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.69 +1.17 115 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.19 +1.18 122 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.74 +1.23 135 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.19 +1.18 134 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.69 +1.18 139 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.18 +1.17 142 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.69 +1.18 149 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.24 +1.23 164 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.69 +1.18 159 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.19 +1.18 164 0 0 0
28MAY26 16.00 P 0.02 0.02 0.02 0.01 0.00 66 10 10 +10
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 36 0
28MAY26 22.00 P 0.16 0.16 0.15 0.09 +0.06 50 99 439 +55
28MAY26 23.00 P 0.18 0.20 0.18 0.14 +0.08 49 6 131 0
28MAY26 24.00 P 0.26 0.27 0.26 0.22 +0.12 48 89 258 +89
28MAY26 25.00 P 0.30 0.38 0.30 0.33 +0.17 48 38 798 +38
28MAY26 26.00 P 0.47 0.53 0.47 0.48 +0.22 47 65 1,269 +2
28MAY26 27.00 P 0.54 0.72 0.54 0.68 +0.29 46 228 1,464 -152
28MAY26 28.00 P 0.83 0.98 0.83 0.90 +0.32 44 86 2,619 +8
28MAY26 29.00 P 0.99 1.31 0.99 1.19 +0.36 43 196 2,814 -49
28MAY26 30.00 P 1.32 1.72 1.31 1.61 +0.47 43 1,004 8,146 +295
28MAY26 31.00 P 1.75 2.20 1.75 2.05 +0.52 42 212 3,924 +113
28MAY26 32.00 P 2.29 2.77 2.28 2.59 +0.60 41 384 5,496 -69
28MAY26 33.00 P 3.35 3.35 3.35 3.25 +0.72 41 9 3,726 0
28MAY26 34.00 P 3.70 4.21 3.70 3.97 +0.76 42 21 2,576 -12
28MAY26 35.00 P 5.00 5.00 5.00 4.76 +0.83 42 1 2,633 0
28MAY26 36.00 P 5.85 5.85 5.85 5.59 +0.85 42 3 582 0
28MAY26 37.00 P 0.00 0.00 0.00 6.46 +0.92 43 0 1,345 0
28MAY26 38.00 P 7.68 7.73 7.49 7.34 +0.83 42 8 966 -3
28MAY26 39.00 P 0.00 0.00 0.00 8.29 +1.01 44 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 9.27 +1.18 46 2 82 0
28MAY26 41.00 P 0.00 0.00 0.00 10.26 +1.20 49 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 11.27 +1.21 53 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 12.27 +1.20 56 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 13.21 +1.19 55 1 1 +1
28MAY26 45.00 P 0.00 0.00 0.00 14.54 +1.52 75 0 13 0
28MAY26 46.00 P 15.25 15.25 15.25 15.25 +1.23 63 1 13 +1
28MAY26 47.00 P 0.00 0.00 0.00 16.23 +1.21 64 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.23 +1.21 67 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.19 +1.17 66 0 0 0
28MAY26 50.00 P 19.25 19.25 19.25 19.25 +1.18 73 2 4 +2
28MAY26 52.50 P 0.00 0.00 0.00 21.69 +1.17 74 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.24 +1.22 84 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.73 +1.21 88 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.23 +1.22 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.74 +1.23 98 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.19 +1.18 97 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.69 +1.18 101 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.19 +1.18 105 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.69 +1.18 109 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.24 +1.23 118 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 360 0
29JUN26 18.00 P 0.09 0.09 0.09 0.03 +0.02 51 10 135 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.03 50 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
29JUN26 20.00 P 0.16 0.16 0.16 0.08 +0.05 49 3 4,835 0
29JUN26 21.00 P 0.21 0.21 0.21 0.12 +0.07 48 30 259 +7
29JUN26 22.00 P 0.22 0.27 0.22 0.18 +0.10 47 101 129 +24
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.14 46 0 132 0
29JUN26 24.00 P 0.46 0.48 0.46 0.39 +0.19 46 39 270 +39
29JUN26 25.00 P 0.53 0.64 0.53 0.55 +0.24 45 33 2,937 +33
29JUN26 26.00 P 0.72 0.80 0.72 0.74 +0.28 44 61 1,146 -48
29JUN26 27.00 P 1.01 1.05 0.98 0.98 +0.33 44 80 1,586 -29
29JUN26 28.00 P 1.00 1.26 1.00 1.24 +0.35 42 9 4,140 +2
29JUN26 29.00 P 1.59 1.70 1.59 1.58 +0.39 42 50 3,879 -50
29JUN26 30.00 P 1.70 2.10 1.70 1.98 +0.43 41 688 5,186 +161
29JUN26 31.00 P 2.32 2.60 2.31 2.45 +0.54 40 557 9,147 +205
29JUN26 32.00 P 2.70 3.16 2.70 2.99 +0.58 40 192 8,815 -25
29JUN26 33.00 P 3.28 3.68 3.28 3.62 +0.67 40 35 8,717 +26
29JUN26 34.00 P 4.01 4.43 4.01 4.30 +0.71 40 3 11,280 +1
29JUN26 35.00 P 5.23 5.23 5.21 5.02 +0.76 39 22 11,547 +5
29JUN26 36.00 P 0.00 0.00 0.00 5.70 +0.74 37 0 6,361 0
29JUN26 37.00 P 0.00 0.00 0.00 6.76 +1.02 42 0 12,600 0
29JUN26 38.00 P 7.69 7.69 7.60 7.60 +0.85 42 5 10,155 -2
29JUN26 39.00 P 0.00 0.00 0.00 8.42 +1.03 41 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 9.30 +1.04 39 0 13,478 0
29JUN26 41.00 P 10.33 10.33 10.33 10.26 +1.03 41 5 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 11.27 +1.19 44 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 12.27 +1.18 46 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 13.21 +1.16 45 0 3,079 0
29JUN26 45.00 P 14.81 14.81 14.81 14.54 +1.52 61 1 14,172 -1,161
29JUN26 46.00 P 15.27 15.27 15.27 15.27 +1.25 53 3 937 0
29JUN26 47.00 P 0.00 0.00 0.00 16.23 +1.21 53 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 17.23 +1.21 55 0 369 -250
29JUN26 49.00 P 0.00 0.00 0.00 18.19 +1.17 55 0 506 0
29JUN26 50.00 P 19.23 19.50 19.23 19.25 +1.18 61 12 5,255 0
29JUN26 52.50 P 21.39 21.83 21.39 21.69 +1.17 61 3 1,640 +2
29JUN26 55.00 P 0.00 0.00 0.00 24.24 +1.22 69 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.73 +1.21 73 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.23 +1.22 77 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.74 +1.23 81 0 20 0
29JUN26 65.00 P 34.07 34.30 34.07 34.19 +1.18 81 851 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.69 +1.18 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.19 +1.18 87 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.69 +1.18 91 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.24 +1.23 98 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.69 +1.18 96 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.19 +1.18 99 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.62 +1.11 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.12 +1.11 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.62 +1.11 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.12 +1.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.62 +1.13 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.12 +1.12 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.62 +1.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.12 +1.12 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.62 +1.12 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.12 +1.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.62 +1.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.12 +1.12 0 0 0 0
30JUL26 23.00 P 0.46 0.50 0.46 0.37 +0.14 43 32 40 +32
30JUL26 24.00 P 0.00 0.00 0.00 0.52 +0.19 43 0 3 0
30JUL26 25.00 P 0.80 0.82 0.79 0.72 +0.24 43 39 129 +39
30JUL26 26.00 P 1.01 1.02 1.01 0.96 +0.29 43 6 4 +4
30JUL26 27.00 P 1.31 1.31 1.31 1.22 +0.32 42 2 5 0
30JUL26 28.00 P 1.46 1.54 1.46 1.54 +0.36 42 3 2 +2
30JUL26 29.00 P 1.97 1.97 1.96 1.87 +0.36 41 180 181 +179
30JUL26 30.00 P 2.32 2.39 2.31 2.28 +0.42 40 62 100 +49
30JUL26 31.00 P 2.65 2.83 2.65 2.82 +0.54 40 64 91 +64
30JUL26 32.00 P 3.37 3.37 3.37 3.32 +0.56 39 1 57 +1
30JUL26 33.00 P 3.65 3.65 3.65 3.92 +0.65 39 30 30 +30
30JUL26 34.00 P 0.00 0.00 0.00 4.60 +0.73 39 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 5.32 +0.74 39 0 30 0
30JUL26 36.00 P 6.16 6.16 6.16 6.09 +0.78 39 30 60 -30
30JUL26 37.00 P 0.00 0.00 0.00 6.93 +0.93 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.76 +0.97 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.61 +0.94 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.49 +1.03 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.39 +1.06 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.30 - 40 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 12.27 - 41 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 13.21 - 40 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 14.54 - 54 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 15.27 - 47 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 16.23 - 47 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 17.23 - 49 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 18.19 - 49 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 19.25 - 54 0 0 -
29SEP26 16.00 P 0.18 0.18 0.18 0.06 +0.03 47 8 42 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.07 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.08 45 0 3 0
29SEP26 20.00 P 0.38 0.43 0.38 0.29 +0.10 45 148 935 +110
29SEP26 21.00 P 0.55 0.55 0.55 0.39 +0.12 44 30 237 0
29SEP26 22.00 P 0.56 0.61 0.56 0.54 +0.16 44 3 440 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.70 +0.18 44 0 679 0
29SEP26 24.00 P 0.96 0.96 0.96 0.90 +0.21 43 1 359 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.26 43 0 637 0
29SEP26 26.00 P 1.43 1.43 1.40 1.40 +0.27 42 101 1,483 0
29SEP26 27.00 P 1.52 1.74 1.52 1.69 +0.29 41 14 1,361 +6
29SEP26 28.00 P 1.94 2.14 1.94 2.02 +0.31 41 166 5,028 +83
29SEP26 29.00 P 2.43 2.43 2.43 2.41 +0.36 40 9 2,063 +9
29SEP26 30.00 P 2.74 2.88 2.74 2.85 +0.43 40 16 8,630 -16
29SEP26 31.00 P 3.33 3.39 3.32 3.33 +0.49 39 14 4,918 -10
29SEP26 32.00 P 0.00 0.00 0.00 3.88 +0.55 39 0 3,079 0
29SEP26 33.00 P 4.19 4.51 4.19 4.51 +0.63 39 2 4,119 0
29SEP26 34.00 P 5.30 5.30 5.30 5.14 +0.64 39 2 1,988 0
29SEP26 35.00 P 6.05 6.05 6.05 5.84 +0.70 39 2 9,311 0
29SEP26 36.00 P 6.70 6.70 6.60 6.60 +0.78 39 2 22,737 +2
29SEP26 37.00 P 0.00 0.00 0.00 7.40 +0.82 40 0 5,190 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +0.90 40 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.99 +0.90 40 0 9,165 0
29SEP26 40.00 P 9.22 9.90 9.22 9.62 +0.77 36 9 4,665 -5
29SEP26 41.00 P 0.00 0.00 0.00 10.68 +0.99 40 0 2,103 0
29SEP26 42.00 P 11.91 11.91 11.91 11.70 +1.18 42 7 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.45 +1.04 39 0 2,657 0
29SEP26 44.00 P 13.60 13.60 13.60 13.36 +1.00 39 1 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.54 +1.34 45 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.27 +1.15 40 0 343 0
29SEP26 47.00 P 16.45 16.45 16.37 16.23 +1.18 40 16 444 -13
29SEP26 48.00 P 17.40 17.40 17.40 17.23 +1.21 42 7 593 -7
29SEP26 49.00 P 18.50 18.50 18.50 18.19 +1.16 42 10 881 -10
29SEP26 50.00 P 18.68 18.68 18.68 19.25 +1.18 46 2 7,647 0
29SEP26 52.50 P 21.95 21.95 21.95 21.69 +1.17 47 10 421 -118
29SEP26 55.00 P 0.00 0.00 0.00 24.24 +1.22 52 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 26.73 +1.21 55 0 0 0
29SEP26 60.00 P 29.45 29.45 29.45 29.23 +1.22 58 8 126 -8
29SEP26 62.50 P 0.00 0.00 0.00 31.74 +1.23 61 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.19 +1.18 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.69 +1.18 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.19 +1.18 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.69 +1.18 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.24 +1.23 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.69 +1.18 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.19 +1.18 76 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.66 +1.13 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.15 +1.14 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.07 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.08 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.09 45 0 0 0
30DEC26 19.00 P 0.56 0.56 0.56 0.44 +0.10 45 2 30 0
30DEC26 19.50 P 0.63 0.63 0.63 0.50 +0.10 45 30 32 +16
30DEC26 20.00 P 0.69 0.70 0.69 0.58 +0.12 45 31 497 -1
30DEC26 21.00 P 0.75 0.75 0.75 0.74 +0.14 44 20 148 -6
30DEC26 22.00 P 0.91 0.91 0.91 0.94 +0.19 44 1 294 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.16 +0.20 44 0 16 0
30DEC26 24.00 P 1.24 1.24 1.24 1.39 +0.21 43 1 573 +1
30DEC26 25.00 P 1.60 1.71 1.60 1.65 +0.22 42 34 1,537 -14
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.24 41 0 422 0
30DEC26 27.00 P 0.00 0.00 0.00 2.27 +0.29 41 0 885 0
30DEC26 28.00 P 2.45 2.64 2.45 2.65 +0.36 40 17 924 +5
30DEC26 29.00 P 0.00 0.00 0.00 3.05 +0.37 40 0 1,550 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 +0.40 39 0 5,137 0
30DEC26 31.00 P 3.73 4.05 3.73 4.04 +0.47 39 114 2,584 +84
30DEC26 32.00 P 4.72 4.72 4.56 4.57 +0.50 39 2 5,598 0
30DEC26 33.00 P 0.00 0.00 0.00 5.16 +0.54 39 0 2,549 0
30DEC26 34.00 P 5.85 5.98 5.85 5.80 +0.61 39 24 1,522 -20
30DEC26 35.00 P 6.27 6.37 6.27 6.51 +0.68 39 32 4,471 0
30DEC26 36.00 P 7.08 7.28 7.03 7.32 +0.98 40 160 8,021 +90
30DEC26 37.00 P 8.08 8.08 8.08 7.98 +0.83 40 1 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 8.74 +0.67 40 0 4,442 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 +0.88 40 20 2,159 0
30DEC26 40.00 P 10.00 10.00 10.00 10.33 +0.91 40 1 1,998 +1
30DEC26 41.00 P 0.00 0.00 0.00 11.15 +0.93 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.99 +0.96 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.85 +0.99 40 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.72 +1.01 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.60 +1.02 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.50 +1.05 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.40 +1.06 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.33 +1.02 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.26 +1.10 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.25 +1.09 39 0 127 0
30DEC26 52.50 P 21.50 21.50 21.50 21.69 +1.15 40 2 4 +2
30DEC26 55.00 P 0.00 0.00 0.00 24.24 +1.22 45 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.73 +1.21 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.23 +1.21 50 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 31.74 +1.23 53 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 34.19 +1.18 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.69 +1.18 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.19 +1.18 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.77 +1.26 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.24 +1.23 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.77 +1.26 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.27 +1.26 69 0 0 0
30MAR27 16.00 P 0.41 0.41 0.41 0.28 +0.02 45 4 255 +4
30MAR27 16.50 P 0.50 0.50 0.50 0.32 +0.02 45 2 2 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 2 0
30MAR27 17.50 P 0.58 0.58 0.58 0.44 +0.04 44 1 5 +1
30MAR27 18.00 P 0.65 0.65 0.65 0.50 +0.04 44 2 2 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 +0.06 44 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 +0.07 44 0 0 0
30MAR27 20.00 P 0.84 0.84 0.84 0.82 +0.08 44 5 31 +5
30MAR27 21.00 P 1.08 1.08 1.08 1.03 +0.11 43 3 3 +3
30MAR27 22.00 P 1.26 1.26 1.26 1.25 +0.12 43 3 15 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.15 43 0 148 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 +0.18 42 0 105 0
30MAR27 25.00 P 2.10 2.10 2.10 2.04 +0.21 41 3 65 +3
30MAR27 26.00 P 2.30 2.40 2.30 2.35 +0.23 41 10 308 +10
30MAR27 27.00 P 0.00 0.00 0.00 2.74 +0.30 40 0 481 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 +0.33 40 0 219 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 +0.38 40 0 714 0
30MAR27 30.00 P 4.00 4.14 4.00 4.06 +0.44 39 506 991 +471
30MAR27 31.00 P 4.65 4.65 4.65 4.54 +0.44 39 501 625 +490
30MAR27 32.00 P 0.00 0.00 0.00 5.09 +0.48 39 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 +0.53 39 0 5,303 0
30MAR27 34.00 P 0.00 0.00 0.00 6.32 +0.59 39 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 7.02 +0.64 39 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.72 +0.67 39 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.80 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.82 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.96 +0.85 39 0 21 0
30MAR27 40.00 P 10.20 10.20 10.20 10.74 +0.87 39 1 19 +1
30MAR27 41.00 P 0.00 0.00 0.00 11.54 +0.90 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.36 +0.92 39 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 13.19 +0.94 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.04 +0.97 39 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.90 +0.88 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.77 +0.89 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.65 +1.02 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.55 +1.05 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.46 +1.01 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.36 +1.01 38 0 0 0
TOTAL PUT 21,061 471,286 -561
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.96
29APR26 11.50 C 0.00 0.00 0.00 5.48 -0.49 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 4.99 -0.46 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.49 -0.46 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.02 -0.46 56 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.55 -0.44 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.07 -0.46 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.63 -0.45 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.23 -0.50 52 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 1.85 -0.47 52 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 1.51 -0.43 52 0 13 0
29APR26 16.50 C 1.21 1.21 1.21 1.23 -0.37 53 15 2 -12
29APR26 17.00 C 1.23 1.23 1.23 0.96 -0.28 52 15 25 -1
29APR26 17.50 C 0.90 0.90 0.90 0.75 -0.22 52 5 5 +5
29APR26 18.00 C 0.62 0.93 0.52 0.57 -0.21 52 11 8 -4
29APR26 18.50 C 0.57 0.74 0.50 0.42 -0.17 51 13 16 -5
29APR26 19.00 C 0.45 0.45 0.45 0.31 -0.14 52 6 34 +6
29APR26 19.50 C 0.36 0.36 0.36 0.22 -0.12 51 1 64 -1
29APR26 20.00 C 0.12 0.12 0.12 0.16 -0.09 51 1 41 0
29APR26 21.00 C 0.08 0.08 0.06 0.08 -0.05 52 3 40 +1
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 37 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 5.55 -0.55 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.06 -0.58 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.61 -0.45 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.16 -0.52 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.72 -0.47 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.30 -0.44 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.87 -0.50 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.50 -0.43 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 -0.34 49 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 1.86 -0.36 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.59 -0.33 50 0 55 0
28MAY26 17.00 C 1.43 1.43 1.43 1.34 -0.26 50 15 65 +15
28MAY26 17.50 C 1.38 1.38 1.38 1.11 -0.25 49 15 16 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.93 -0.22 50 0 39 0
28MAY26 18.50 C 0.00 0.00 0.00 0.75 -0.22 49 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 0.63 -0.18 50 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.50 -0.17 49 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.40 -0.15 49 0 79 0
28MAY26 21.00 C 0.00 0.00 0.00 0.26 -0.11 49 0 127 0
28MAY26 22.00 C 0.00 0.00 0.00 0.16 -0.08 49 0 31 0
28MAY26 23.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 104 0
28MAY26 24.00 C 0.10 0.10 0.10 0.06 -0.04 49 15 30 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.40 -0.59 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.28 -0.52 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.18 -0.52 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.11 -0.49 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.96 -0.57 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.74 -0.51 96 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.48 -0.58 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.24 -0.54 82 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.99 -0.52 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.71 -0.55 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.48 -0.53 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.24 -0.58 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.02 -0.49 91 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.77 -0.53 87 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.50 -0.62 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.23 -0.54 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.97 -0.55 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.74 -0.56 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.53 -0.51 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.30 -0.48 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.01 -0.62 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.76 -0.53 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.55 -0.48 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.27 -0.54 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.03 -0.55 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.59 -0.49 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.08 -0.51 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.61 -0.53 55 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 -0.51 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.69 -0.51 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 -0.50 52 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.87 -0.47 53 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.49 -0.45 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.10 -0.44 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 -0.50 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.36 -0.37 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 -0.43 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 -0.31 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 -0.31 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 -0.26 49 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 -0.24 49 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 1.02 -0.22 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -0.20 49 0 47 0
29JUN26 19.50 C 0.91 0.91 0.91 0.73 -0.18 49 15 22 -4
29JUN26 20.00 C 0.77 0.77 0.77 0.62 -0.15 49 15 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.11 48 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.69 -0.45 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.24 -0.44 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.81 -0.43 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.39 -0.47 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.98 -0.43 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.60 -0.43 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.26 -0.41 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.92 -0.41 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.54 -0.43 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.26 -0.43 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.05 -0.30 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.81 -0.30 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.61 -0.26 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.42 -0.24 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.25 -0.22 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.10 -0.19 49 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.95 -0.19 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.83 -0.18 49 0 15 0
30JUL26 21.00 C 0.00 0.00 0.00 0.60 -0.16 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.45 -0.13 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.34 - 48 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.25 - 48 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 8.54 -0.52 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.30 -0.49 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.09 -0.54 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.82 -0.49 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.57 -0.53 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.36 -0.47 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.10 -0.50 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.64 -0.49 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 -0.45 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.76 -0.52 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.35 -0.49 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 -0.50 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 -0.47 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 -0.45 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.41 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 -0.40 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.35 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.43 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 -0.32 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.43 -0.39 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.21 -0.30 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.28 48 0 4 0
29SEP26 18.00 C 2.10 2.10 2.10 1.81 -0.27 48 3 7 -3
29SEP26 18.50 C 0.00 0.00 0.00 1.63 -0.26 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 -0.26 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 -0.23 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.19 -0.21 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.19 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.13 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.17 47 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 -0.11 48 0 9 0
29SEP26 25.00 C 0.40 0.40 0.40 0.39 -0.12 47 1 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.08 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 -0.47 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.65 -0.46 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.29 -0.45 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.92 -0.44 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.59 -0.39 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.30 -0.41 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.03 -0.40 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 -0.37 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 -0.38 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.21 -0.37 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 -0.34 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.75 -0.32 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.57 -0.27 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 -0.27 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.19 -0.27 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 -0.24 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.87 -0.25 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.22 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.47 -0.20 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 -0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 -0.19 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 0.89 -0.18 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 -0.12 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.09 48 0 0 0
30DEC26 28.00 C 0.49 0.49 0.49 0.50 -0.07 48 6 998 -2
30DEC26 29.00 C 0.00 0.00 0.00 0.41 -0.08 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.06 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.31 -0.46 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.95 -0.46 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.61 -0.45 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.27 -0.48 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.96 -0.44 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.72 -0.38 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.44 -0.37 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.17 -0.40 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.92 -0.35 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.69 -0.33 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.46 -0.36 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.24 -0.35 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.04 -0.28 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.85 -0.27 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.67 -0.26 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 -0.25 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.37 -0.21 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 -0.24 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.96 -0.18 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.71 -0.18 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 -0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.33 -0.15 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.17 -0.16 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 -0.14 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.14 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.12 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.11 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 -0.11 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 -0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 -0.09 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 0 0
TOTAL CALL 155 3,868 +25
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 0.02 +0.01 57 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 11 0
29APR26 14.50 P 0.14 0.17 0.11 0.16 +0.05 53 33 31 -5
29APR26 15.00 P 0.27 0.27 0.27 0.25 +0.07 53 1 11 0
29APR26 15.50 P 0.27 0.38 0.27 0.37 +0.09 52 2 28 0
29APR26 16.00 P 0.37 0.42 0.37 0.53 +0.12 52 15 55 +14
29APR26 16.50 P 0.00 0.00 0.00 0.73 +0.15 52 0 9 0
29APR26 17.00 P 0.88 0.91 0.88 0.97 +0.19 52 6 25 +5
29APR26 17.50 P 0.00 0.00 0.00 1.26 +0.21 52 0 18 0
29APR26 18.00 P 0.00 0.00 0.00 1.56 +0.23 51 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 1.94 +0.29 52 0 19 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 +0.35 52 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 2.74 +0.35 52 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.18 +0.37 52 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.09 +0.42 51 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.05 +0.45 49 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 6.04 +0.45 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.06 +0.47 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.06 +0.49 73 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.07 +0.51 82 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.07 +0.48 88 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.05 +0.49 85 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.07 +0.48 99 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.06 +0.47 100 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 14.07 +0.48 110 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.07 +0.52 114 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.04 +0.45 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.04 +0.47 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
28MAY26 14.00 P 0.21 0.29 0.21 0.26 +0.05 50 16 46 +16
28MAY26 14.50 P 0.40 0.40 0.40 0.37 +0.06 50 2 8 +2
28MAY26 15.00 P 0.00 0.00 0.00 0.50 +0.08 50 0 22 0
28MAY26 15.50 P 0.49 0.49 0.49 0.67 +0.11 50 8 68 0
28MAY26 16.00 P 0.68 0.75 0.68 0.86 +0.13 50 7 29 +7
28MAY26 16.50 P 0.89 0.89 0.89 1.08 +0.14 50 16 71 0
28MAY26 17.00 P 0.97 1.31 0.97 1.31 +0.14 49 2 21 0
28MAY26 17.50 P 0.00 0.00 0.00 1.60 +0.17 50 0 33 0
28MAY26 18.00 P 0.00 0.00 0.00 1.91 +0.21 49 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.24 +0.22 49 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.61 +0.26 50 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 2.99 +0.29 49 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.40 +0.33 50 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.23 +0.35 48 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.15 +0.46 49 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 6.11 +0.49 51 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 7.08 +0.49 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 8.06 +0.46 54 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 9.07 +0.51 60 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.07 +0.44 65 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.05 +0.49 64 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.07 +0.48 73 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.06 +0.47 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.07 +0.48 80 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 15.07 +0.52 83 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 16.04 +0.41 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 17.04 +0.45 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.06 49 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 +0.09 49 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 +0.09 49 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 +0.11 49 0 46 0
29JUN26 15.50 P 0.95 0.95 0.95 0.97 +0.09 47 15 56 -7
29JUN26 16.00 P 1.19 1.19 1.19 1.19 +0.11 47 1 53 -1
29JUN26 16.50 P 0.00 0.00 0.00 1.43 +0.13 47 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.15 47 0 11 0
29JUN26 17.50 P 0.00 0.00 0.00 1.97 +0.18 46 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 +0.21 46 0 169 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.22 45 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 +0.30 45 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.29 45 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.71 +0.33 44 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.52 +0.32 42 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.38 +0.39 39 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.31 +0.42 38 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.27 +0.55 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 +0.49 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.17 +0.48 0 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.15 +0.45 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.17 +0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.11 +0.48 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.12 +0.53 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.15 +0.55 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.08 +0.49 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.11 +0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.13 +0.54 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.54 +0.07 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.01 +0.10 48 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.22 +0.12 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.44 +0.14 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.69 +0.16 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.96 +0.18 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.25 +0.18 48 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.55 +0.18 47 0 0 0
30JUL26 18.50 P 2.88 2.88 2.88 2.89 +0.20 47 15 15 +15
30JUL26 19.00 P 0.00 0.00 0.00 3.24 +0.23 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.57 +0.23 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.95 +0.28 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.78 +0.34 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.62 +0.37 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.50 - 45 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 7.40 - 44 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.05 48 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.07 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 +0.10 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 +0.10 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 +0.10 48 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.11 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 +0.11 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.13 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.16 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.61 +0.16 47 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 +0.18 47 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.20 47 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 +0.16 46 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 +0.34 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 +0.30 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.30 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.35 47 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 +0.46 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 +0.40 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.53 +0.44 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.45 +0.43 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.35 +0.43 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.34 +0.44 46 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.27 +0.43 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.24 +0.44 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.22 +0.46 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.20 +0.49 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.22 +0.50 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.17 +0.47 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 +0.05 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.06 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 +0.08 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.35 +0.10 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 +0.10 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 +0.10 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.13 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 +0.13 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 +0.15 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 +0.16 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 +0.19 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.17 47 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 +0.20 46 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.20 46 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.34 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 +0.32 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.50 +0.39 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 +0.25 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.26 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 +0.33 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.79 +0.43 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.66 +0.42 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 +0.46 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.49 +0.45 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.41 +0.45 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.38 +0.49 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.32 +0.48 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.27 +0.48 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.23 +0.39 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.22 +0.41 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.07 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 +0.10 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 +0.11 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.84 +0.13 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 +0.11 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 +0.17 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 +0.16 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 +0.14 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.14 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 +0.17 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.17 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 +0.18 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 +0.18 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.28 46 0 1 0
30MAR27 20.00 P 4.80 4.80 4.80 5.06 +0.26 47 1 2 +1
30MAR27 21.00 P 0.00 0.00 0.00 5.72 +0.22 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.48 +0.25 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.26 +0.25 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 +0.27 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.00 +0.37 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.90 +0.41 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.78 +0.42 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.66 +0.46 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.57 +0.42 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.50 +0.42 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.44 +0.45 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.39 +0.47 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.32 +0.42 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.29 +0.47 44 0 0 0
TOTAL PUT 140 2,971 +47
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$ 3.66
29APR26 2.80 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.67 0.00 40 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.57 0.00 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29APR26 3.70 C 0.07 0.07 0.07 0.08 -0.01 24 5 260 0
29APR26 3.80 C 0.00 0.00 0.00 0.05 0.00 25 0 252 0
29APR26 3.90 C 0.02 0.02 0.02 0.03 0.00 26 100 634 +100
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 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 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 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 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.03 23 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 0.00 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 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 26 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 34 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 46 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 +0.01 26 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 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.01 26 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 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 0.05 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.90 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.92 -0.02 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.01 25 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 26 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 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 26 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 26 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 0.08 +0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 105 3,439 +100
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 72 0
29APR26 3.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.27 +0.01 28 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 +0.02 55 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.96 +0.02 60 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.07 +0.03 70 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.16 +0.02 68 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.27 +0.03 78 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.36 +0.02 75 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.61 +0.02 84 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.86 +0.02 93 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 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 +0.01 26 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 0.00 25 0 10 0
28MAY26 3.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.30 +0.01 27 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 +0.02 30 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 +0.01 34 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 +0.02 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.96 +0.02 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.16 +0.02 49 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.27 +0.03 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.36 +0.02 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.61 +0.02 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.86 +0.02 67 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 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 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 0.00 0.00 0.00 0.08 +0.01 27 0 45 0
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 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.33 0.00 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 +0.02 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 +0.02 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 +0.02 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.28 +0.03 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.38 +0.03 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.02 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.86 +0.02 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.12 +0.03 63 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.37 +0.04 68 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.62 +0.03 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.87 +0.04 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.12 +0.04 80 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.37 +0.04 83 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.62 +0.04 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.87 +0.04 90 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.12 +0.04 93 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.11 +0.04 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 0.00 0.00 0.09 0.00 26 0 6 0
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 26 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 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 +0.01 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 +0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 +0.02 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 +0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.91 +0.03 43 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 +0.02 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 +0.03 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 0.00 26 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 0.00 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.01 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 +0.02 43 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 0.12 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.02 32 0 0 0
TOTAL PUT 0 2,779 0
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 11.67 +0.01 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.67 +0.02 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.65 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.67 0.00 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.67 +0.01 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.67 0.00 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.67 -0.01 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.67 -0.01 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 2.70 -0.02 18 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.79 -0.02 18 0 244 0
29APR26 32.00 C 1.09 1.09 1.09 1.07 -0.02 19 3 435 -3
29APR26 33.00 C 0.56 0.56 0.48 0.49 -0.05 17 285 851 +237
29APR26 34.00 C 0.00 0.00 0.00 0.21 -0.03 18 8 431 +8
29APR26 35.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 535 0
29APR26 36.00 C 0.05 0.05 0.05 0.02 -0.01 18 105 405 -45
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 28 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 35 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.71 0.00 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.71 -0.01 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.74 +0.02 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.67 -0.04 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.72 -0.01 18 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.74 -0.01 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.78 -0.01 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.88 0.00 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.07 +0.03 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.38 0.00 19 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 0.88 +0.03 19 0 261 0
28MAY26 34.00 C 0.49 0.49 0.49 0.53 +0.03 20 15 908 +14
28MAY26 35.00 C 0.27 0.31 0.27 0.28 +0.01 19 270 815 -120
28MAY26 36.00 C 0.17 0.19 0.17 0.14 +0.01 19 33 299 +33
28MAY26 37.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 19 0 492 0
28MAY26 39.00 C 0.05 0.05 0.05 0.02 +0.01 21 30 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 14.19 -0.01 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.69 -0.01 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.69 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.70 -0.01 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.70 -0.01 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.71 0.00 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.71 -0.01 28 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.74 +0.02 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.67 -0.04 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.72 -0.01 17 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.75 0.00 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.80 0.00 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.92 +0.02 20 0 4 0
29JUN26 31.00 C 2.01 2.01 2.01 2.13 0.00 20 15 36 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.48 +0.01 20 0 79 0
29JUN26 33.00 C 0.00 0.00 0.00 0.97 +0.04 20 0 88 0
29JUN26 34.00 C 0.00 0.00 0.00 0.62 +0.04 20 0 161 0
29JUN26 35.00 C 0.39 0.39 0.39 0.37 +0.04 20 60 243 0
29JUN26 36.00 C 0.25 0.26 0.25 0.21 +0.03 20 140 694 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.71 0.00 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.71 -0.01 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.74 +0.02 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.67 -0.05 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.73 -0.01 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.76 0.00 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.82 0.00 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.97 +0.02 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.23 +0.06 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.60 +0.05 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 1.11 +0.06 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.76 +0.04 20 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 14.19 -0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.69 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.69 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.70 -0.01 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.70 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.71 0.00 29 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.71 -0.01 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.74 +0.02 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.67 -0.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.75 -0.01 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 0.00 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 +0.02 21 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.18 +0.03 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.51 +0.04 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.89 +0.04 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.45 +0.05 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.10 +0.06 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 +0.05 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 +0.05 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.03 21 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 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 11.70 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.70 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.71 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 -0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.74 +0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.77 +0.05 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.82 0.00 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.95 0.00 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 +0.01 20 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.48 +0.02 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.88 +0.03 20 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.29 +0.04 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.85 +0.04 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 +0.04 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.04 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 +0.04 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 +0.04 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 +0.04 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.03 20 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.71 0.00 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.71 -0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.75 0.00 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.83 0.00 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.97 -0.01 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.19 -0.01 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 0.00 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.86 +0.01 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.29 +0.02 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 +0.02 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.25 +0.03 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.03 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.55 +0.03 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.27 +0.03 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.05 +0.05 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 +0.02 20 0 35 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
TOTAL CALL 964 11,967 +139
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 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 36 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 0.05 0.05 0.01 0.00 20 15 198 0
29APR26 30.00 P 0.08 0.08 0.08 0.03 -0.01 18 20 418 +20
29APR26 31.00 P 0.17 0.19 0.17 0.12 -0.03 18 185 742 +8
29APR26 32.00 P 0.45 0.45 0.43 0.37 -0.02 18 145 1,156 +52
29APR26 33.00 P 0.89 0.96 0.86 0.86 -0.02 19 293 768 +278
29APR26 34.00 P 0.00 0.00 0.00 1.54 -0.07 18 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.41 -0.01 18 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 3.38 0.00 0 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 4.38 0.00 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.40 +0.02 36 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.39 0.00 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.39 0.00 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.39 -0.01 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.39 0.00 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.38 -0.02 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.38 -0.03 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.40 +0.02 65 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 33 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 0.00 19 0 2 0
28MAY26 29.00 P 0.11 0.11 0.11 0.06 0.00 19 15 243 0
28MAY26 30.00 P 0.21 0.22 0.21 0.16 +0.01 19 160 314 -60
28MAY26 31.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.69 +0.04 20 0 685 0
28MAY26 33.00 P 0.00 0.00 0.00 1.15 +0.02 19 0 368 0
28MAY26 34.00 P 1.85 1.85 1.85 1.82 +0.04 20 30 916 +30
28MAY26 35.00 P 0.00 0.00 0.00 2.56 +0.02 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.44 +0.02 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.39 +0.01 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.38 0.00 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.51 +0.09 34 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.39 0.00 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.39 0.00 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.39 -0.09 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.39 0.00 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.38 -0.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.38 -0.03 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.40 +0.02 49 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 0.00 21 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.04 20 0 12 0
29JUN26 30.00 P 0.58 0.58 0.58 0.52 +0.06 20 40 467 -40
29JUN26 31.00 P 0.85 0.85 0.85 0.85 +0.05 20 120 83 -119
29JUN26 32.00 P 0.00 0.00 0.00 1.31 +0.06 20 0 91 0
29JUN26 33.00 P 1.97 2.00 1.97 1.91 +0.07 20 45 204 +45
29JUN26 34.00 P 0.00 0.00 0.00 2.66 +0.04 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.42 +0.05 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.29 +0.04 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.21 +0.03 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.34 +0.08 28 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 +0.08 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.29 +0.09 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.27 +0.08 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.20 +0.11 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.11 +0.02 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.10 +0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.10 +0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.10 +0.02 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.09 +0.02 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 0.00 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.02 +0.06 20 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 1.49 +0.08 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.09 +0.05 20 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.80 +0.05 20 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.53 +0.06 20 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.37 +0.05 20 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.27 +0.04 20 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.36 +0.09 25 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.32 +0.09 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.29 +0.08 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.27 +0.08 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.24 - 31 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 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 +0.06 21 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.08 21 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.09 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 +0.09 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 +0.09 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.06 +0.08 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 +0.08 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.58 +0.07 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.43 +0.07 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.50 +0.05 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.45 +0.04 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.43 +0.04 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.43 +0.03 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.44 +0.05 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.45 +0.09 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 +0.09 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.41 +0.10 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.38 +0.09 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.29 +0.02 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 +0.05 20 0 32 0
30DEC26 28.00 P 0.70 0.70 0.70 0.64 +0.06 20 2 15 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.91 +0.06 20 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 +0.08 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 +0.08 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 +0.09 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 +0.09 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.30 +0.09 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 +0.08 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.76 +0.08 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 +0.07 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.62 +0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.54 +0.06 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.49 +0.05 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.43 0.00 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.44 +0.02 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 +0.03 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.43 -0.01 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.41 0.00 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.38 +0.05 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.29 +0.02 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 +0.04 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.84 +0.06 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 +0.06 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.51 +0.07 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 +0.08 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 +0.09 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.01 +0.09 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.54 +0.08 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.22 +0.08 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.95 +0.08 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 +0.08 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.07 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.54 +0.06 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.49 +0.05 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.43 0.00 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 +0.02 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.45 +0.03 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 -0.01 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.41 0.00 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.38 +0.05 29 0 0 0
TOTAL PUT 1,070 14,897 +213
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$ 4.85
29APR26 3.90 C 0.00 0.00 0.00 0.98 -0.13 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.88 -0.13 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.11 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 -0.11 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 -0.11 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.45 -0.11 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.41 -0.08 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
29APR26 4.80 C 0.26 0.26 0.26 0.29 -0.06 49 15 15 +1
29APR26 4.90 C 0.00 0.00 0.00 0.24 -0.06 49 0 30 0
29APR26 5.00 C 0.19 0.19 0.19 0.20 -0.05 49 1 237 +1
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.04 49 0 114 0
29APR26 5.50 C 0.07 0.07 0.07 0.07 -0.02 50 12 175 -8
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 51 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 429 0
29APR26 6.25 C 0.02 0.02 0.02 0.01 -0.01 50 4 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.00 -0.12 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.90 -0.12 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 -0.12 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.11 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 -0.10 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 -0.09 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.49 -0.10 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 -0.08 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.05 49 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 -0.04 49 0 426 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.02 49 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 75 0
28MAY26 6.75 C 0.04 0.04 0.03 0.01 -0.01 47 15 135 -5
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.26 -0.12 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.16 -0.11 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.06 -0.13 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.96 -0.12 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.86 -0.12 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.67 -0.12 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.57 -0.12 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.47 -0.12 56 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.38 -0.13 58 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.28 -0.12 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 -0.11 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.10 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.02 -0.11 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 -0.12 47 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.12 47 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 -0.12 46 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 -0.12 45 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.12 44 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.09 45 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.07 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.06 47 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.05 48 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.06 47 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.04 47 0 65 0
29JUN26 5.50 C 0.17 0.17 0.17 0.18 -0.03 47 1 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.03 47 0 453 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 244 0
29JUN26 6.25 C 0.08 0.08 0.08 0.07 -0.01 47 15 265 +15
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.04 -0.10 51 0 0 0
30JUL26 4.00 C 0.92 0.92 0.92 0.95 -0.11 49 5 5 +5
30JUL26 4.10 C 0.00 0.00 0.00 0.87 -0.10 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 -0.11 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 -0.09 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 - 45 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.15 -0.11 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.11 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.11 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.11 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.11 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.10 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.09 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.06 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.06 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.05 46 0 50 0
29SEP26 4.90 C 0.55 0.55 0.55 0.52 -0.07 44 1 58 +1
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.07 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.06 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.03 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.11 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 -0.09 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 -0.10 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.10 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.09 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.09 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 -0.10 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.08 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.06 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 -0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.07 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.07 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.06 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.06 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.03 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.03 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 45 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 -0.10 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 -0.10 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.10 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 -0.10 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.10 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 -0.09 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 -0.08 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.09 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.09 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.08 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.04 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.04 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.04 44 0 6 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
TOTAL CALL 69 8,909 +10
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 4.00 P 0.04 0.04 0.04 0.02 +0.01 49 64 64 +64
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 50 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.02 52 0 122 0
29APR26 4.30 P 0.07 0.07 0.07 0.06 +0.01 49 70 91 +70
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.02 51 0 132 0
29APR26 4.50 P 0.11 0.11 0.11 0.11 +0.02 49 4 177 +4
29APR26 4.60 P 0.14 0.14 0.14 0.15 +0.03 50 20 53 +20
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.03 48 0 258 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 +0.04 49 0 417 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 +0.05 48 0 496 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 +0.06 49 0 609 0
29APR26 5.25 P 0.00 0.00 0.00 0.52 +0.08 51 0 107 0
29APR26 5.50 P 0.00 0.00 0.00 0.73 +0.12 54 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 0.95 +0.12 56 0 38 0
29APR26 6.00 P 0.00 0.00 0.00 1.19 +0.13 62 0 112 0
29APR26 6.25 P 0.00 0.00 0.00 1.41 +0.12 55 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.68 +0.14 74 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.92 +0.12 75 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.18 +0.12 87 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.42 +0.13 87 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.67 +0.13 93 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.90 +0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.17 +0.13 104 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.42 +0.13 109 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.67 +0.13 114 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.92 +0.13 119 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.17 +0.13 123 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.42 +0.13 127 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 +0.02 50 0 1 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 42 0
28MAY26 4.10 P 0.00 0.00 0.00 0.12 +0.02 49 0 11 0
28MAY26 4.20 P 0.00 0.00 0.00 0.15 +0.02 49 0 34 0
28MAY26 4.30 P 0.00 0.00 0.00 0.18 +0.02 48 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.22 +0.03 49 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.26 +0.04 48 0 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.04 47 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.35 +0.04 47 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.40 +0.05 46 0 226 0
28MAY26 4.90 P 0.46 0.46 0.46 0.47 +0.06 48 10 196 -5
28MAY26 5.00 P 0.00 0.00 0.00 0.53 +0.05 47 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.08 49 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.93 +0.09 51 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.10 51 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.10 48 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 +0.11 50 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.12 52 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.06 +0.09 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.33 +0.13 61 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.82 +0.14 64 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.07 +0.14 68 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.31 +0.14 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.56 +0.12 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.81 +0.13 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.07 +0.15 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.32 +0.15 85 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.57 +0.15 89 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 49 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 49 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.02 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 48 0 112 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.02 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 51 0
29JUN26 4.10 P 0.19 0.19 0.19 0.17 +0.02 46 2 7 +2
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.03 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.04 46 0 392 0
29JUN26 4.50 P 0.32 0.32 0.32 0.32 +0.04 46 5 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.05 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.04 45 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.05 45 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.06 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.06 45 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.05 44 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 +0.07 45 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 +0.11 49 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 +0.11 51 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.12 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.87 +0.12 53 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 +0.11 47 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 +0.15 56 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.09 43 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.14 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.15 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.16 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.13 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.81 +0.13 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 +0.15 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.14 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.57 +0.13 73 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30JUL26 4.20 P 0.26 0.26 0.26 0.25 +0.03 45 2 2 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.29 +0.04 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.04 45 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 +0.05 44 0 20 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.06 45 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 +0.09 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.09 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.08 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.43 +0.09 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 +0.11 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.88 +0.12 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.08 +0.10 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 +0.13 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.56 - 38 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.03 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.03 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.04 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.04 45 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.05 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.05 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.06 45 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.04 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.04 44 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.06 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.07 45 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.08 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 +0.07 43 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.05 45 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.10 46 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.09 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.11 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 +0.12 47 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 +0.12 46 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.12 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.12 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.14 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 +0.11 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 +0.14 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 +0.13 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.81 +0.13 45 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 +0.15 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 +0.14 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.57 +0.13 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.03 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.03 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.03 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 +0.05 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 +0.05 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.06 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.07 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.06 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.07 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.07 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.10 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.09 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.10 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.09 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.11 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 +0.11 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 +0.11 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.11 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.11 +0.12 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.12 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.57 +0.12 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.81 +0.12 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.07 +0.13 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.32 +0.14 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.57 +0.13 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.01 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.04 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.05 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 +0.05 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.06 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.04 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.05 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.06 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.08 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.09 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.08 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.09 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.10 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.12 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.11 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.13 +0.11 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.13 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.60 +0.13 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.84 +0.13 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.08 +0.13 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.32 +0.13 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.57 +0.13 44 0 0 0
TOTAL PUT 177 10,647 +157
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 45.88
29APR26 36.00 C 0.00 0.00 0.00 9.94 -1.03 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.98 -1.01 39 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.05 -0.96 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.12 -1.00 42 0 0 0
29APR26 40.00 C 6.65 6.67 6.19 6.23 -1.17 42 42 51 +21
29APR26 41.00 C 0.00 0.00 0.00 5.38 -0.90 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.58 -0.84 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.85 -0.76 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.19 -0.68 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.54 -0.70 41 0 27 0
29APR26 46.00 C 2.36 2.36 2.36 2.03 -0.62 41 14 50 +1
29APR26 47.00 C 1.98 1.99 1.98 1.61 -0.41 41 20 157 -5
29APR26 48.00 C 0.00 0.00 0.00 1.25 -0.40 41 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.96 -0.28 41 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.73 -0.22 41 0 129 0
29APR26 52.50 C 0.32 0.32 0.27 0.34 -0.10 42 14 170 +8
29APR26 55.00 C 0.13 0.13 0.10 0.14 -0.06 41 16 112 +1
29APR26 57.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.30 -1.02 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.35 -1.20 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.41 -1.14 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.57 -1.05 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.77 -0.95 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.01 -0.92 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.31 -0.87 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.65 -0.82 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.05 -0.77 41 0 15 0
28MAY26 45.00 C 3.82 3.82 3.46 3.39 -0.78 40 16 46 +10
28MAY26 46.00 C 3.43 3.43 3.43 2.91 -0.72 40 13 55 +13
28MAY26 47.00 C 0.00 0.00 0.00 2.54 -0.57 41 0 78 0
28MAY26 48.00 C 2.54 2.54 2.54 2.14 -0.51 41 13 68 -3
28MAY26 49.00 C 1.99 2.11 1.99 1.77 -0.48 40 20 103 -13
28MAY26 50.00 C 0.00 0.00 0.00 1.48 -0.43 40 0 103 0
28MAY26 52.50 C 0.00 0.00 0.00 0.92 -0.32 41 0 116 0
28MAY26 55.00 C 0.56 0.56 0.56 0.56 -0.24 41 15 97 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.34 -0.13 41 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.06 42 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.01 -1.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.02 -1.09 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.02 -1.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.03 -1.10 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.90 -1.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.93 -1.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.97 -1.06 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.10 -0.97 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.06 -1.05 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.21 -1.24 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.26 -0.84 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 12.34 -0.83 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 11.45 -0.81 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.53 -1.26 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.73 -0.82 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 8.93 -0.92 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.08 -1.11 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.34 -0.97 41 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 6.64 -0.82 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.98 -0.78 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.36 -0.74 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.70 -0.78 40 0 0 0
29JUN26 45.00 C 4.75 4.75 4.44 4.17 -0.66 40 23 57 +23
29JUN26 46.00 C 3.92 4.27 3.69 3.68 -0.64 40 54 54 -5
29JUN26 47.00 C 3.44 3.44 3.44 3.24 -0.58 40 4 96 -4
29JUN26 48.00 C 3.01 3.27 3.01 2.85 -0.51 40 13 137 -1
29JUN26 49.00 C 2.67 2.79 2.63 2.50 -0.45 40 45 130 -18
29JUN26 50.00 C 2.32 2.43 2.32 2.18 -0.41 40 29 161 +24
29JUN26 52.50 C 0.00 0.00 0.00 1.53 -0.32 40 0 132 0
29JUN26 55.00 C 0.00 0.00 0.00 1.06 -0.23 40 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.72 -0.17 41 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.51 -0.11 41 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 -0.09 41 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 10.72 -1.07 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.88 -0.88 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.08 -0.84 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.19 -1.00 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.67 -0.74 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.77 -1.02 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.12 -0.90 41 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.52 -0.74 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.94 -0.72 41 0 0 0
30JUL26 45.00 C 4.71 4.71 4.43 4.41 -0.67 41 29 53 +29
30JUL26 46.00 C 4.20 4.53 3.91 3.94 -0.66 41 74 86 +44
30JUL26 47.00 C 3.73 3.96 3.46 3.49 -0.62 41 90 55 +30
30JUL26 48.00 C 3.48 3.48 3.04 3.09 -0.57 41 45 60 +45
30JUL26 49.00 C 2.85 2.85 2.71 2.73 -0.49 41 30 40 +30
30JUL26 50.00 C 0.00 0.00 0.00 2.39 -0.48 41 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 1.72 -0.40 41 0 13 0
30JUL26 55.00 C 0.00 0.00 0.00 1.24 -0.32 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.89 -0.24 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.64 -0.15 42 0 0 0
30JUL26 62.50 C 0.49 0.49 0.49 0.45 -0.10 42 30 30 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.31 - 42 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 13.36 -1.06 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.47 -1.05 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.62 -1.00 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.74 -1.05 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.23 -0.57 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 9.44 -0.58 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.44 -0.93 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -0.85 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.10 -1.05 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.50 -0.77 40 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 5.94 -0.73 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 5.49 -0.77 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.96 -0.61 41 0 1 0
29SEP26 46.00 C 4.46 4.46 4.46 4.49 -0.66 41 15 51 +15
29SEP26 47.00 C 0.00 0.00 0.00 4.08 -0.62 41 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.69 -0.52 40 0 5 0
29SEP26 49.00 C 3.52 3.53 3.52 3.33 -0.56 40 30 31 +16
29SEP26 50.00 C 3.20 3.20 3.20 3.02 -0.52 40 15 38 0
29SEP26 52.50 C 2.70 2.70 2.70 2.37 -0.40 41 1 140 +1
29SEP26 55.00 C 2.10 2.10 2.10 1.83 -0.36 41 1 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.42 -0.28 41 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 -0.21 41 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.17 41 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.17 40 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.11 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.07 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.12 -0.92 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.38 -0.92 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.69 -0.88 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.05 -0.83 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.42 -0.82 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.84 -0.79 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.31 -0.74 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 -0.72 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.32 -0.68 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.89 -0.63 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.46 -0.63 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 -0.61 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.72 -0.53 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.38 -0.53 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.04 -0.53 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.37 -0.44 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 -0.35 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.28 -0.35 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.90 -0.27 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.55 -0.24 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 -0.21 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.17 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.15 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 -0.12 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.38 -0.08 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.60 -0.85 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.92 -0.82 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.30 -0.79 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.57 -0.69 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.99 -0.67 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.45 -0.64 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.10 -0.50 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.45 -0.67 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.00 -0.65 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.59 -0.67 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.20 -0.63 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 -0.61 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.49 -0.55 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.17 -0.53 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.86 -0.53 39 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.17 -0.44 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.55 -0.44 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.05 -0.36 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.33 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.29 -0.24 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.93 -0.29 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.67 -0.22 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.40 -0.22 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 -0.16 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.02 -0.17 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.87 -0.13 40 0 0 0
TOTAL CALL 711 8,026 +307
29APR26 36.00 P 0.16 0.16 0.16 0.03 +0.01 42 3 3 +3
29APR26 37.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 +0.05 42 0 1 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 +0.08 42 0 15 0
29APR26 40.00 P 0.47 0.47 0.47 0.28 +0.13 42 11 26 +11
29APR26 41.00 P 0.64 0.66 0.64 0.44 +0.19 42 11 46 +11
29APR26 42.00 P 0.00 0.00 0.00 0.65 +0.26 42 0 21 0
29APR26 43.00 P 0.94 1.09 0.92 0.93 +0.35 43 35 46 +19
29APR26 44.00 P 0.00 0.00 0.00 1.27 +0.42 43 0 50 0
29APR26 45.00 P 1.68 1.79 1.68 1.66 +0.48 42 22 142 +21
29APR26 46.00 P 1.99 1.99 1.99 2.20 +0.60 43 5 149 +5
29APR26 47.00 P 0.00 0.00 0.00 2.78 +0.69 44 0 222 0
29APR26 48.00 P 2.89 2.89 2.89 3.33 +0.67 42 15 245 +15
29APR26 49.00 P 0.00 0.00 0.00 4.04 +0.73 42 0 156 0
29APR26 50.00 P 0.00 0.00 0.00 4.80 +0.88 42 0 228 0
29APR26 52.50 P 0.00 0.00 0.00 6.90 +0.99 42 0 314 0
29APR26 55.00 P 0.00 0.00 0.00 9.43 +1.08 53 0 52 0
29APR26 57.50 P 0.00 0.00 0.00 11.77 +1.10 54 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 14.26 +1.05 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.77 +0.99 69 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 19.36 +1.15 81 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 21.76 +1.06 81 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.26 +1.05 87 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.62 +1.08 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.12 +1.08 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 31.62 +1.08 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 34.12 +1.08 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 36.62 +1.08 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 39.12 +1.08 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 41.62 +1.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.41 +0.08 41 0 2 0
28MAY26 39.00 P 0.00 0.00 0.00 0.56 +0.10 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.77 +0.15 42 0 20 0
28MAY26 41.00 P 0.00 0.00 0.00 1.02 +0.19 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.32 +0.23 42 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.66 +0.27 42 0 14 0
28MAY26 44.00 P 0.00 0.00 0.00 2.08 +0.34 42 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 2.54 +0.39 42 0 119 0
28MAY26 46.00 P 3.19 3.19 3.19 3.05 +0.44 42 10 112 0
28MAY26 47.00 P 0.00 0.00 0.00 3.63 +0.55 43 0 147 0
28MAY26 48.00 P 0.00 0.00 0.00 4.26 +0.64 43 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 4.78 +0.56 41 0 71 0
28MAY26 50.00 P 0.00 0.00 0.00 5.50 +0.71 41 0 180 0
28MAY26 52.50 P 0.00 0.00 0.00 7.42 +0.78 41 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 9.56 +0.84 41 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 11.93 +1.00 44 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 14.26 +1.02 44 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 16.86 +1.02 54 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 19.38 +1.17 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.76 +1.06 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.26 +1.05 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.62 +1.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.12 +1.08 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.62 +1.08 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.12 +0.90 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.62 +1.08 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.12 +1.08 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.62 +1.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.10 0.10 0.10 0.01 0.00 47 1 3 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
29JUN26 30.00 P 0.23 0.23 0.23 0.05 +0.01 41 1 16 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.08 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 +0.09 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.14 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.80 +0.19 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.01 +0.20 41 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 +0.26 42 0 20 0
29JUN26 41.00 P 1.74 1.74 1.74 1.58 +0.28 42 1 101 +1
29JUN26 42.00 P 0.00 0.00 0.00 1.93 +0.33 42 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 2.33 +0.39 42 0 32 0
29JUN26 44.00 P 2.50 2.50 2.50 2.75 +0.41 42 14 47 +14
29JUN26 45.00 P 0.00 0.00 0.00 3.25 +0.49 42 0 104 0
29JUN26 46.00 P 3.61 3.61 3.61 3.75 +0.53 42 1 89 +1
29JUN26 47.00 P 3.80 4.30 3.80 4.29 +0.58 42 17 105 +12
29JUN26 48.00 P 4.71 4.71 4.31 4.90 +0.65 42 37 63 +22
29JUN26 49.00 P 4.93 4.93 4.93 5.46 +0.62 41 12 46 +7
29JUN26 50.00 P 0.00 0.00 0.00 6.12 +0.65 41 0 293 0
29JUN26 52.50 P 0.00 0.00 0.00 7.96 +0.79 41 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 10.03 +0.66 42 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 12.22 +0.70 43 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 14.50 +0.69 43 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 16.86 +0.81 44 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 19.38 +1.17 49 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 21.93 +1.23 55 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 24.43 +1.22 58 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 26.62 +1.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.12 +1.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.62 +1.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.12 +0.90 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.62 +1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.12 +1.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.62 +1.08 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 1.07 +0.18 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 1.38 +0.28 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.68 +0.27 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.03 +0.33 42 0 0 0
30JUL26 40.00 P 2.29 2.29 2.29 2.41 +0.36 42 15 15 +15
30JUL26 41.00 P 0.00 0.00 0.00 2.83 +0.40 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 3.29 +0.44 42 0 7 0
30JUL26 43.00 P 3.57 3.75 3.50 3.75 +0.48 42 56 98 +46
30JUL26 44.00 P 4.06 4.06 4.06 4.25 +0.51 42 10 10 0
30JUL26 45.00 P 0.00 0.00 0.00 4.79 +0.54 41 0 16 0
30JUL26 46.00 P 5.05 5.05 4.97 5.39 +0.62 41 14 19 +14
30JUL26 47.00 P 5.69 5.79 5.65 6.02 +0.66 41 75 120 +75
30JUL26 48.00 P 6.40 6.66 6.15 6.67 +0.67 41 88 65 +45
30JUL26 49.00 P 0.00 0.00 0.00 7.63 +0.75 44 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 7.94 +0.36 39 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.88 +0.55 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.95 +0.83 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.37 +1.11 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.57 +1.08 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.92 +0.93 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.37 - 44 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.89 +0.14 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 +0.20 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.37 +0.23 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.61 +0.22 40 0 0 0
29SEP26 37.00 P 2.00 2.00 2.00 1.96 +0.30 41 1 10 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.32 +0.30 41 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 +0.32 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.12 +0.38 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.55 +0.38 41 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 +0.43 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.50 +0.46 41 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 5.02 +0.50 41 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 5.58 +0.44 41 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 6.16 +0.57 41 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 6.79 +0.62 40 0 68 0
29SEP26 48.00 P 6.95 6.95 6.92 7.46 +0.67 41 30 47 +1
29SEP26 49.00 P 7.78 7.78 7.52 8.17 +0.72 41 74 123 +74
29SEP26 50.00 P 0.00 0.00 0.00 8.92 +0.73 41 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 10.54 +0.70 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 12.52 +0.79 39 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 14.59 +0.65 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.76 +0.49 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 19.00 +0.29 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 21.37 +0.88 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 23.64 +0.82 34 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 26.38 +1.00 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.80 +1.08 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.24 +1.13 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.68 +1.24 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.12 +1.23 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.58 +1.14 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.93 +1.04 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.50 +1.14 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.35 +0.27 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.70 +0.29 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 +0.30 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.49 +0.36 40 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.92 +0.37 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.49 +0.39 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.98 +0.41 41 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 5.52 +0.44 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 +0.47 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.52 +0.54 40 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 7.11 +0.54 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.73 +0.58 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.39 +0.64 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.05 +0.64 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.72 +0.65 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 11.54 +0.73 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.46 +0.81 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.46 +0.82 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.58 +0.90 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.74 +0.93 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.97 +0.96 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.25 +1.00 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.57 +1.02 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.92 +1.05 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.30 +1.06 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.70 +1.08 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.12 +1.09 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.58 +1.12 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.00 +1.11 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.50 +1.14 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.05 +0.30 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.42 +0.30 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.85 +0.36 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.30 +0.37 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.75 +0.38 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.26 +0.44 41 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 5.77 +0.45 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.29 +0.48 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.84 +0.50 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.41 +0.53 41 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 8.01 +0.54 41 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 8.63 +0.58 41 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 9.24 +0.53 40 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 9.90 +0.58 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 10.61 +0.59 41 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.23 +0.74 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 14.27 +0.73 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.26 +0.77 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.09 +0.59 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.22 +0.64 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.38 +0.92 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.62 +0.79 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.87 +0.85 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.19 +0.91 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.53 +0.95 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.89 +1.06 40 0 0 0
TOTAL PUT 559 8,263 +411
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$ 47.56
29APR26 32.00 C 0.00 0.00 0.00 15.62 -0.26 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.62 -0.27 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.62 -0.27 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.62 -0.27 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.62 -0.27 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.63 -0.27 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.64 -0.33 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.65 -0.37 34 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.67 -0.27 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.72 -0.27 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.79 -0.27 33 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.91 -0.26 33 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.08 -0.26 33 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 3.33 -0.24 33 0 139 0
29APR26 46.00 C 2.58 2.68 2.58 2.66 -0.24 33 41 151 -41
29APR26 47.00 C 1.99 1.99 1.99 2.07 -0.24 33 3 214 0
29APR26 48.00 C 1.50 1.51 1.42 1.55 -0.24 33 10 110 +1
29APR26 49.00 C 1.16 1.16 1.09 1.14 -0.22 33 5 281 0
29APR26 50.00 C 0.81 0.81 0.72 0.82 -0.18 33 60 273 +55
29APR26 52.50 C 0.32 0.33 0.32 0.33 -0.10 33 3 222 -2
29APR26 55.00 C 0.14 0.14 0.14 0.12 -0.04 33 10 80 -1
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 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 15.66 -0.27 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.66 -0.28 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.67 -0.44 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.62 -0.31 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.69 -0.60 33 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.64 -0.33 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.78 -0.43 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.85 -0.48 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.94 -0.29 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.08 -0.29 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.27 -0.28 33 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.51 -0.28 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.82 -0.28 33 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 3.20 -0.28 33 0 37 0
28MAY26 47.00 C 2.60 2.70 2.44 2.72 -0.21 34 23 53 +18
28MAY26 48.00 C 0.00 0.00 0.00 2.12 -0.33 32 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 1.74 -0.24 33 0 27 0
28MAY26 50.00 C 1.35 1.37 1.35 1.40 -0.22 33 51 74 +25
28MAY26 52.50 C 0.00 0.00 0.00 0.76 -0.15 33 0 26 0
28MAY26 55.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.65 -0.27 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.65 -0.28 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.66 -0.27 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.66 -0.27 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.67 -0.39 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.67 -0.44 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.69 -0.39 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.70 -0.59 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.74 -0.50 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.78 -0.63 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.96 -0.52 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.10 -0.27 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.29 -0.26 33 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.53 -0.26 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.83 -0.24 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.17 -0.25 33 0 78 0
29JUN26 46.00 C 0.00 0.00 0.00 3.60 -0.25 33 0 79 0
29JUN26 47.00 C 0.00 0.00 0.00 3.07 -0.23 33 0 143 0
29JUN26 48.00 C 0.00 0.00 0.00 2.59 -0.22 33 0 149 0
29JUN26 49.00 C 0.00 0.00 0.00 2.18 -0.20 33 0 143 0
29JUN26 50.00 C 0.00 0.00 0.00 1.85 -0.20 33 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 1.18 -0.15 33 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.73 -0.09 33 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.07 33 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
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 35 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 11.70 -0.65 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.67 -0.64 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.74 -0.70 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.99 -0.53 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.13 -0.50 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.32 -0.48 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.57 -0.24 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.85 -0.23 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.20 -0.23 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.60 -0.20 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.06 -0.22 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.54 -0.22 33 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 3.12 -0.23 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 2.68 -0.23 33 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 2.33 -0.24 33 0 1 0
30JUL26 52.50 C 0.00 0.00 0.00 1.63 -0.15 33 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 1.12 -0.11 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.76 -0.07 34 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.49 -0.05 34 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.13 - 34 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 15.68 -0.25 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.70 -0.36 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.74 -0.37 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.87 -0.21 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.85 -0.50 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.89 -0.55 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.22 -0.31 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.44 -0.45 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.59 -0.51 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.87 -0.48 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.19 -0.46 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.57 -0.43 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.97 -0.23 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.44 -0.20 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.98 -0.22 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.50 -0.21 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.06 -0.19 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.65 -0.19 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.28 -0.18 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.50 -0.15 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.89 -0.13 34 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 -0.11 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.05 -0.07 34 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.06 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.53 -0.05 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.77 -0.31 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.84 -0.38 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.96 -0.41 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.10 -0.45 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.28 -0.47 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.49 -0.49 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.75 -0.45 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.03 -0.45 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.37 -0.42 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.98 -0.15 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.36 -0.24 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.65 -0.30 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.98 -0.45 33 0 0 0
30DEC26 45.00 C 6.65 6.65 6.65 6.49 -0.42 33 1 0 -1
30DEC26 46.00 C 0.00 0.00 0.00 6.13 -0.18 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.65 -0.18 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 -0.20 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.79 -0.19 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.40 -0.18 34 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.56 -0.12 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.86 -0.16 34 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.31 -0.08 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.84 -0.10 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.45 -0.09 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.12 -0.08 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.02 -0.28 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.18 -0.28 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.38 -0.73 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.60 -0.70 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.87 -0.66 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.15 -0.65 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.45 -0.59 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.81 -0.55 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.17 -0.53 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.57 -0.49 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.00 -0.46 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.44 -0.44 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.92 -0.40 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -0.35 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.15 -0.22 35 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.68 -0.12 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.22 -0.14 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.80 -0.13 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.42 -0.09 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.55 -0.12 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.83 -0.05 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 -0.06 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.64 -0.07 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 -0.05 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.75 -0.09 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.46 - 34 0 0 -
TOTAL CALL 207 6,227 +54
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 38 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 0.00 35 0 172 0
29APR26 40.00 P 0.00 0.00 0.00 0.05 0.00 34 0 99 0
29APR26 41.00 P 0.19 0.19 0.18 0.09 0.00 34 70 111 +10
29APR26 42.00 P 0.27 0.27 0.27 0.16 0.00 33 45 386 +45
29APR26 43.00 P 0.40 0.40 0.40 0.29 +0.02 34 10 96 0
29APR26 44.00 P 0.58 0.58 0.58 0.46 +0.02 34 20 47 -10
29APR26 45.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 381 0
29APR26 46.00 P 1.12 1.17 1.12 1.05 +0.06 34 26 92 0
29APR26 47.00 P 1.54 1.58 1.53 1.48 +0.08 34 26 575 -10
29APR26 48.00 P 2.10 2.10 2.03 1.97 +0.16 34 10 154 +10
29APR26 49.00 P 0.00 0.00 0.00 2.54 +0.12 33 0 111 0
29APR26 50.00 P 0.00 0.00 0.00 3.22 +0.15 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.22 +0.21 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.50 +0.23 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.08 +0.39 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.94 +0.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.44 +0.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.94 +0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.44 +0.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.94 +0.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 36.00 P 0.12 0.14 0.12 0.05 -0.01 33 12 22 +12
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 24 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 59 0
28MAY26 40.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 37 0
28MAY26 41.00 P 0.66 0.66 0.66 0.50 -0.01 33 1 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 78 0
28MAY26 43.00 P 0.00 0.00 0.00 0.97 0.00 33 0 32 0
28MAY26 44.00 P 0.00 0.00 0.00 1.30 0.00 33 0 32 0
28MAY26 45.00 P 0.00 0.00 0.00 1.70 +0.03 33 0 138 0
28MAY26 46.00 P 0.00 0.00 0.00 2.17 +0.08 34 0 125 0
28MAY26 47.00 P 0.00 0.00 0.00 2.70 +0.12 34 0 117 0
28MAY26 48.00 P 0.00 0.00 0.00 3.24 +0.20 33 0 66 0
28MAY26 49.00 P 3.95 3.95 3.90 3.84 +0.09 33 17 32 +2
28MAY26 50.00 P 0.00 0.00 0.00 4.54 +0.10 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.50 +0.15 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.90 +0.50 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.24 +0.55 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.49 +0.37 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.97 +0.46 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.44 +0.48 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.85 +0.18 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.34 +0.19 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.83 +0.17 38 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 0.00 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 34 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 0.00 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 0.00 33 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 0.00 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 0.00 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.68 +0.01 33 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 +0.02 33 0 54 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 +0.03 34 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.87 +0.05 34 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 2.29 +0.11 34 0 80 0
29JUN26 46.00 P 2.78 2.78 2.78 2.74 +0.09 33 15 83 +15
29JUN26 47.00 P 0.00 0.00 0.00 3.27 +0.13 33 0 75 0
29JUN26 48.00 P 0.00 0.00 0.00 3.81 +0.12 33 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 4.43 +0.13 33 0 128 0
29JUN26 50.00 P 0.00 0.00 0.00 5.09 +0.29 33 0 28 0
29JUN26 52.50 P 0.00 0.00 0.00 6.95 +0.17 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.22 +0.51 36 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.47 +0.57 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.81 +0.69 40 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.18 +0.67 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.63 +0.59 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.10 +0.43 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.35 +0.20 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.83 +0.17 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.32 +0.29 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.81 +0.29 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.43 0.00 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.01 +0.04 34 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.59 +0.06 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.93 +0.06 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 2.34 +0.09 34 0 7 0
30JUL26 45.00 P 2.77 2.77 2.77 2.74 +0.11 34 15 15 +7
30JUL26 46.00 P 0.00 0.00 0.00 3.18 +0.07 33 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 3.69 +0.09 33 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.27 +0.17 33 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.88 +0.13 33 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.55 +0.15 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.34 +0.34 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.41 +0.45 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.61 +0.66 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.91 +0.65 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.24 +0.69 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.63 +0.59 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.10 - 41 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 +0.03 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.05 +0.04 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.61 +0.06 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 +0.07 34 0 5 0
29SEP26 42.00 P 2.34 2.34 2.34 2.28 +0.07 34 1 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.67 +0.07 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.07 +0.07 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 +0.08 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.98 +0.10 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.49 +0.10 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.05 +0.12 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.65 +0.13 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.28 +0.14 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.04 +0.34 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.91 +0.36 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.03 +0.55 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.10 +0.57 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.43 +0.46 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.64 +0.32 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.10 +0.15 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.46 +0.18 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.90 +0.17 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.36 +0.16 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.83 +0.15 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 0.00 33 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 0.00 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 +0.05 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 +0.06 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 +0.07 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 +0.07 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.02 +0.04 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 +0.07 34 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 +0.09 34 0 12 0
30DEC26 45.00 P 4.26 4.26 4.26 4.28 +0.10 33 2 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 +0.09 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.28 +0.10 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.84 +0.11 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 +0.14 33 0 30 0
30DEC26 50.00 P 7.09 7.09 7.09 7.05 +0.15 33 4 55 -4
30DEC26 52.50 P 0.00 0.00 0.00 8.75 +0.28 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.57 +0.40 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.43 +0.13 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.67 +0.56 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 +0.26 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.99 +0.30 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.29 +0.29 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.63 +0.26 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.02 +0.25 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.01 34 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 1.18 +0.05 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.36 +0.05 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.60 +0.01 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 +0.07 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 +0.08 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 +0.06 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.92 +0.08 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.08 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 +0.07 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.05 +0.08 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.48 +0.04 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.95 +0.09 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.46 +0.12 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 +0.12 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.53 +0.13 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.09 +0.12 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.69 +0.12 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.36 +0.13 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 +0.38 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.13 +0.31 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.00 +0.43 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.20 +0.36 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.35 +0.36 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.59 - 34 0 0 -
TOTAL PUT 274 6,952 +77
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$ 174.80
29APR26 147.50 C 0.00 0.00 0.00 27.78 -1.39 35 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.41 -1.55 35 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.08 -1.56 35 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 20.83 -1.34 35 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 18.65 -1.32 35 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 16.56 -1.16 35 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 14.59 -1.10 35 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 12.73 -1.05 35 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 11.01 -0.98 35 0 20 0
29APR26 170.00 C 9.64 9.64 9.57 9.43 -0.91 35 6 47 +6
29APR26 172.50 C 8.33 8.33 8.33 8.11 -0.73 35 5 96 0
29APR26 175.00 C 6.78 6.78 6.78 6.73 -0.76 35 15 256 +6
29APR26 177.50 C 0.00 0.00 0.00 5.54 -0.68 34 0 238 0
29APR26 180.00 C 4.89 4.89 4.65 4.49 -0.64 34 17 355 +16
29APR26 182.50 C 3.75 3.75 3.75 3.65 -0.57 34 15 186 +15
29APR26 185.00 C 2.95 3.05 2.95 2.93 -0.49 34 7 311 +5
29APR26 187.50 C 2.32 2.37 2.24 2.34 -0.38 34 46 264 +2
29APR26 190.00 C 1.76 1.76 1.76 1.85 -0.34 34 15 372 +15
29APR26 192.50 C 1.58 1.58 1.48 1.44 -0.27 34 12 165 +1
29APR26 195.00 C 1.17 1.17 1.05 1.12 -0.25 34 4 711 0
29APR26 197.50 C 0.90 0.92 0.90 0.87 -0.22 35 5 174 0
29APR26 200.00 C 0.72 0.72 0.72 0.65 -0.19 34 2 692 0
29APR26 205.00 C 0.00 0.00 0.00 0.39 -0.09 35 0 218 0
29APR26 210.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 238 0
29APR26 215.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 273 0
29APR26 220.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 0.00 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 29.49 -1.91 39 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.40 -1.08 39 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.39 -1.03 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 23.45 -0.98 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.58 -0.94 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.81 -0.88 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.12 -0.82 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.52 -0.77 39 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 15.01 -0.71 39 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 13.59 -0.54 39 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 12.14 -0.70 39 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 10.86 -0.71 39 0 115 0
28MAY26 177.50 C 0.00 0.00 0.00 9.67 -0.69 38 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 8.63 -0.59 38 0 119 0
28MAY26 182.50 C 0.00 0.00 0.00 7.66 -0.56 38 0 81 0
28MAY26 185.00 C 0.00 0.00 0.00 6.80 -0.46 38 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 6.02 -0.38 38 0 112 0
28MAY26 190.00 C 0.00 0.00 0.00 5.31 -0.33 39 0 49 0
28MAY26 192.50 C 4.85 4.85 4.85 4.68 -0.28 39 1 71 0
28MAY26 195.00 C 4.05 4.05 4.05 4.10 -0.25 39 4 162 +4
28MAY26 197.50 C 3.60 3.76 3.58 3.59 -0.22 39 45 140 +45
28MAY26 200.00 C 0.00 0.00 0.00 3.13 -0.21 39 0 87 0
28MAY26 205.00 C 2.35 2.35 2.35 2.36 -0.21 39 1 114 +1
28MAY26 210.00 C 0.00 0.00 0.00 1.77 -0.16 39 0 50 0
28MAY26 215.00 C 1.25 1.25 1.25 1.30 -0.15 39 1 45 0
28MAY26 220.00 C 1.05 1.07 1.05 0.98 -0.08 39 6 45 +6
28MAY26 225.00 C 0.00 0.00 0.00 0.74 -0.02 40 0 47 0
28MAY26 230.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.19 0.00 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.13 0.00 39 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.07 0.00 40 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 31.18 -1.27 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.34 -2.03 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 26.48 -1.92 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.61 -1.09 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 22.90 -1.01 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.21 -1.00 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.62 -0.92 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.12 -0.91 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.64 -1.01 38 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 15.52 -0.69 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 14.27 -0.74 38 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 13.02 -0.75 38 0 30 0
29JUN26 177.50 C 0.00 0.00 0.00 11.86 -0.74 38 0 33 0
29JUN26 180.00 C 11.18 11.18 11.18 10.79 -0.71 38 15 95 0
29JUN26 182.50 C 0.00 0.00 0.00 9.79 -0.66 38 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 8.89 -0.65 38 0 23 0
29JUN26 187.50 C 8.16 8.16 8.16 8.03 -0.65 38 7 72 +7
29JUN26 190.00 C 7.35 7.35 7.35 7.26 -0.61 38 15 41 +15
29JUN26 192.50 C 0.00 0.00 0.00 6.61 -0.51 38 0 149 0
29JUN26 195.00 C 0.00 0.00 0.00 5.87 -0.38 38 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.23 -0.39 37 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 4.70 -0.36 37 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 3.84 -0.24 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.03 -0.26 38 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.42 -0.22 38 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.91 -0.15 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.48 -0.15 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.17 -0.11 38 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.89 -0.09 38 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.70 -0.07 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 32.45 -1.41 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.87 -2.10 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 28.05 -2.03 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 26.39 -1.92 38 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.73 -1.87 38 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.14 -1.76 38 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.67 -1.01 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.21 -1.00 38 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.84 -0.99 38 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 17.64 -0.80 38 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 16.35 -0.78 38 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 15.34 -1.02 38 0 7 0
30JUL26 177.50 C 0.00 0.00 0.00 14.20 -0.96 38 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 13.09 -0.90 38 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 12.05 -0.98 38 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 11.07 -0.96 38 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 10.19 -0.92 38 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 9.38 -0.86 38 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 8.58 -0.86 37 0 47 0
30JUL26 195.00 C 0.00 0.00 0.00 7.88 -0.46 37 0 2 0
30JUL26 197.50 C 0.00 0.00 0.00 7.18 - 37 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 35.05 -1.53 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.31 -1.41 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.23 -1.87 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.60 -1.80 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.09 -1.90 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.65 -1.84 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.21 -1.76 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.81 -0.98 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.13 -0.42 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.29 -0.91 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.06 -1.34 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.88 -0.66 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.78 -0.62 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 16.72 -0.60 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.71 -0.58 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.76 -0.56 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.85 -1.04 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.00 -0.52 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 12.20 -0.50 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.44 -0.48 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.67 -0.51 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 10.00 -0.52 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.86 -0.36 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.80 -0.47 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 6.74 -0.46 38 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 5.92 -0.37 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.13 -0.36 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.44 -0.29 38 0 453 0
29SEP26 235.00 C 0.00 0.00 0.00 3.87 -0.28 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.29 -0.28 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.89 -0.21 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.55 -0.14 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.85 -0.15 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.57 -0.15 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.35 -0.10 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.17 -0.10 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.99 -0.10 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.85 -0.07 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.73 -0.07 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 38.80 -1.71 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.17 -1.70 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 35.15 -2.11 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.62 -1.94 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 32.14 -2.02 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.71 -1.99 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.33 -1.92 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.29 -1.59 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.73 -1.72 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 25.66 -1.50 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.31 -0.62 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.18 -0.66 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 22.06 -0.55 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.04 -0.81 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.03 -0.52 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.08 -0.54 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.15 -0.54 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.27 -0.53 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 16.44 -0.53 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.64 -0.87 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.87 -0.50 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.10 -0.53 37 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 12.99 -0.27 37 0 67 0
30DEC26 210.00 C 11.60 11.60 11.60 11.54 -0.43 37 2 79 0
30DEC26 215.00 C 0.00 0.00 0.00 10.54 -0.90 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.26 -0.82 37 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.49 -0.56 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.69 -0.46 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.92 -0.45 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.15 -0.45 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.56 -0.35 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.00 -0.36 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.45 -0.35 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.98 -0.27 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.59 -0.27 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.21 -0.26 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.83 -0.25 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 41.42 -0.42 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.87 -0.53 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.37 -0.99 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.90 -0.90 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.49 -0.93 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.83 -1.21 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.78 -1.00 37 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 31.49 -0.93 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.26 -0.87 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.05 -1.48 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 27.51 -1.83 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.41 -0.58 36 1 6 +1
30MAR27 177.50 C 0.00 0.00 0.00 25.34 -0.67 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.32 -0.71 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.21 -1.20 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.45 -0.95 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.33 -0.77 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.65 -0.94 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.70 -0.73 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.00 -0.63 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.22 -0.61 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.45 -0.58 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.94 -0.61 36 0 31 0
30MAR27 210.00 C 14.75 14.75 14.75 15.13 -1.10 37 60 77 +60
30MAR27 215.00 C 0.00 0.00 0.00 13.83 -0.63 37 0 17 0
30MAR27 220.00 C 12.30 12.30 12.30 12.31 -0.89 36 5 27 +5
30MAR27 225.00 C 0.00 0.00 0.00 11.48 -0.87 37 1 12 +1
TOTAL CALL 313 12,743 +211
29APR26 147.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 1 0
29APR26 150.00 P 0.75 0.75 0.70 0.35 +0.05 35 28 94 +28
29APR26 152.50 P 0.00 0.00 0.00 0.53 +0.07 35 0 184 0
29APR26 155.00 P 1.01 1.12 1.01 0.78 +0.10 35 48 174 +32
29APR26 157.50 P 1.50 1.50 1.35 1.11 +0.15 35 36 132 +30
29APR26 160.00 P 1.84 1.84 1.69 1.54 +0.21 35 10 198 +4
29APR26 162.50 P 2.30 2.30 2.18 2.07 +0.25 35 4 240 0
29APR26 165.00 P 0.00 0.00 0.00 2.72 +0.28 35 0 232 0
29APR26 167.50 P 3.49 3.49 3.49 3.54 +0.37 35 1 113 +1
29APR26 170.00 P 4.50 4.50 4.30 4.45 +0.41 35 2 305 0
29APR26 172.50 P 5.65 5.65 5.41 5.45 +0.40 35 3 308 +1
29APR26 175.00 P 0.00 0.00 0.00 6.62 +0.45 35 0 286 0
29APR26 177.50 P 0.00 0.00 0.00 7.94 +0.54 34 0 381 0
29APR26 180.00 P 0.00 0.00 0.00 9.47 +0.61 34 0 748 0
29APR26 182.50 P 10.94 11.01 10.94 11.17 +0.82 35 2 250 +2
29APR26 185.00 P 0.00 0.00 0.00 12.93 +0.86 35 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 14.85 +0.96 35 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 16.85 +1.04 35 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 18.92 +1.05 35 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 21.11 +1.12 35 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 23.35 +1.17 35 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 25.64 +1.18 35 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 30.39 +1.25 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 35.48 +1.51 41 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 40.49 +1.58 45 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 45.49 +1.59 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 50.49 +1.59 53 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.49 +1.59 57 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.49 +1.59 61 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.43 +1.44 62 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.49 +1.59 67 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 75.49 +1.59 71 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.42 +1.52 72 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.49 +1.59 77 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.49 +1.59 80 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.43 +1.53 81 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.48 +1.58 85 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.48 +1.58 88 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.48 +1.58 91 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.49 +1.59 94 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.48 +1.58 96 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.48 +1.47 99 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.48 +1.44 104 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.48 +1.44 109 0 0 0
28MAY26 147.50 P 2.05 2.05 2.05 1.72 +0.26 40 1 5 +1
28MAY26 150.00 P 0.00 0.00 0.00 2.12 +0.28 40 0 2 0
28MAY26 152.50 P 0.00 0.00 0.00 2.63 +0.34 40 0 17 0
28MAY26 155.00 P 0.00 0.00 0.00 3.19 +0.39 40 0 51 0
28MAY26 157.50 P 4.06 4.06 4.06 3.85 +0.44 40 4 13 +4
28MAY26 160.00 P 4.67 4.75 4.67 4.58 +0.51 40 67 87 +50
28MAY26 162.50 P 5.42 5.42 5.42 5.42 +0.55 40 30 47 0
28MAY26 165.00 P 0.00 0.00 0.00 6.32 +0.61 40 0 26 0
28MAY26 167.50 P 0.00 0.00 0.00 7.26 +0.57 40 0 39 0
28MAY26 170.00 P 0.00 0.00 0.00 8.20 +0.52 39 0 127 0
28MAY26 172.50 P 0.00 0.00 0.00 9.29 +0.56 39 0 171 0
28MAY26 175.00 P 10.85 10.85 10.85 10.81 +0.83 40 4 158 +4
28MAY26 177.50 P 11.90 11.90 11.90 11.89 +0.69 39 5 152 +5
28MAY26 180.00 P 0.00 0.00 0.00 13.28 +0.64 39 0 287 0
28MAY26 182.50 P 0.00 0.00 0.00 14.92 +0.80 39 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 16.62 +0.94 39 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 18.32 +1.07 39 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 20.10 +1.07 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 21.93 +1.75 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.87 +1.15 39 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 25.81 +1.89 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.87 +1.21 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.85 +1.67 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.90 +1.73 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.86 +1.10 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.55 +1.13 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.49 +1.31 39 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.49 +1.46 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.49 +1.55 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.43 +1.44 46 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.49 +1.51 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.49 +1.43 52 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.42 +1.40 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.49 +1.44 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.49 +1.44 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.43 +1.42 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.48 +1.42 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.48 +1.43 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.48 +1.45 67 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.49 +1.45 69 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.48 +1.44 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.48 +1.44 72 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.48 +1.44 76 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.48 +1.44 79 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.08 +0.32 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.63 +0.27 38 0 94 0
29JUN26 152.50 P 0.00 0.00 0.00 4.30 +0.31 38 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 4.98 +0.32 38 0 52 0
29JUN26 157.50 P 5.75 5.75 5.75 5.81 +0.40 38 1 4 0
29JUN26 160.00 P 6.77 6.77 6.77 6.66 +0.40 38 15 57 -9
29JUN26 162.50 P 0.00 0.00 0.00 7.62 +0.50 38 0 61 0
29JUN26 165.00 P 0.00 0.00 0.00 8.57 +0.42 38 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 9.57 +0.45 38 0 275 0
29JUN26 170.00 P 10.62 10.62 10.48 10.66 +0.47 38 8 1,529 +7
29JUN26 172.50 P 0.00 0.00 0.00 11.80 +0.46 37 0 135 0
29JUN26 175.00 P 12.88 12.88 12.88 13.04 +0.46 37 15 89 +15
29JUN26 177.50 P 0.00 0.00 0.00 14.22 +0.42 36 0 55 0
29JUN26 180.00 P 0.00 0.00 0.00 15.98 +0.78 37 0 1,118 0
29JUN26 182.50 P 17.00 17.00 17.00 17.48 +0.73 37 4 67 0
29JUN26 185.00 P 0.00 0.00 0.00 19.21 +0.91 38 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 20.84 +0.86 38 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 22.62 +0.93 38 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 24.40 +0.93 38 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 26.24 +1.75 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.18 +1.85 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 30.12 +1.91 38 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.88 +1.27 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.10 +1.33 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 42.14 +0.56 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.96 +2.05 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 51.65 +2.11 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 56.27 +2.10 36 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 61.10 +1.19 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.91 +1.22 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.65 +1.15 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.64 +1.28 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.53 +1.29 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.49 +1.34 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.49 +1.42 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.43 +1.42 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.48 +1.42 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.48 +1.43 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 110.48 +1.45 46 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.49 +1.45 48 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.48 +1.44 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.48 +1.44 51 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.48 +1.44 54 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.48 +1.44 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 4.47 +0.37 38 0 1 0
30JUL26 150.00 P 5.30 5.30 5.30 5.15 +0.25 38 4 5 +4
30JUL26 152.50 P 0.00 0.00 0.00 5.85 +0.27 38 0 0 0
30JUL26 155.00 P 6.83 6.83 6.83 6.71 +0.33 38 1 1 +1
30JUL26 157.50 P 0.00 0.00 0.00 7.54 +0.31 38 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 8.42 +0.57 38 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 9.36 +0.43 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 10.35 +0.66 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 11.41 +0.82 38 0 1 0
30JUL26 170.00 P 0.00 0.00 0.00 12.55 +0.76 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 13.75 +0.79 37 0 0 0
30JUL26 175.00 P 14.83 14.83 14.76 15.01 +0.47 37 30 30 +30
30JUL26 177.50 P 0.00 0.00 0.00 16.40 +0.64 37 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 17.83 +0.93 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 19.32 +0.72 37 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 21.18 +1.05 38 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 22.80 +0.75 38 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 24.46 +0.79 38 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 26.25 +1.62 38 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 28.04 +0.70 38 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 29.85 - 38 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 6.85 +0.47 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.71 +0.36 38 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 8.59 +0.37 39 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 9.47 +0.37 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 10.47 +0.46 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.54 +0.47 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 12.61 +0.47 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.72 +0.51 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 14.81 +0.41 38 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 16.18 +0.64 39 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 17.27 +0.47 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.64 +0.54 38 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 19.95 +0.50 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 21.45 +0.59 38 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 22.93 +0.61 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 24.30 +0.46 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 25.65 +0.59 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 27.52 +0.94 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.94 +0.70 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.67 +0.68 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.43 +1.25 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.24 +1.29 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 38.35 +1.15 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.24 +1.83 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.24 +1.30 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.36 +1.98 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.57 +2.00 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 58.86 +1.89 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 63.24 +1.87 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.73 +1.45 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.28 +1.53 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 76.87 +1.38 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.56 +1.50 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.32 +1.54 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.04 +1.53 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.91 +1.71 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.78 +1.63 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.56 +1.51 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.49 +1.23 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.49 +1.33 37 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.80 +0.33 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.69 +0.33 38 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 11.60 +0.35 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.69 +0.42 38 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 13.77 +0.42 38 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 14.86 +0.43 38 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 15.96 +0.44 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 17.12 +0.71 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 18.31 +0.76 38 0 182 0
30DEC26 170.00 P 0.00 0.00 0.00 19.57 +0.45 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 20.86 +0.48 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.16 +0.46 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 23.58 +0.44 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.06 +0.58 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 26.54 +0.60 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.93 +0.47 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 29.22 +0.53 37 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.82 +1.00 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 32.45 +1.02 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 34.13 +1.06 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.10 +1.36 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.98 +1.59 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.18 +1.18 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.90 +1.24 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 48.73 +1.28 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 52.66 +1.33 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.09 +1.54 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.24 +1.91 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 65.44 +1.99 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.40 +1.70 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 74.09 +1.42 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 78.51 +1.41 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.97 +1.35 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.21 +1.09 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.15 +1.41 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.45 +1.08 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.46 +1.43 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.12 +0.43 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 13.07 +0.48 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.17 +0.54 38 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 15.26 +0.54 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.36 +0.55 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.47 +0.56 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.69 +0.66 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.99 +0.66 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 21.29 +0.67 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.60 +0.68 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.92 +0.70 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 25.20 +0.65 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 26.59 +0.55 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 28.15 +0.61 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.61 +0.56 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 31.28 +0.72 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.73 +0.65 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.91 +1.33 37 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.53 +0.89 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.17 +1.06 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.16 +1.40 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.87 +1.43 38 0 0 0
30MAR27 205.00 P 44.20 44.20 44.20 44.41 +1.49 38 1 3 0
30MAR27 210.00 P 0.00 0.00 0.00 48.04 +1.57 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.77 +1.62 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.60 +1.07 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.52 +1.09 38 0 0 0
TOTAL PUT 324 17,681 +210
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$ 7.95
29APR26 5.00 C 0.00 0.00 0.00 2.97 -0.11 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.72 -0.11 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.48 -0.10 76 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.23 -0.11 68 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.99 -0.11 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.78 -0.06 71 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.56 -0.05 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.34 -0.07 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.10 -0.13 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.92 -0.10 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 -0.06 61 0 0 0
29APR26 7.75 C 0.63 0.63 0.60 0.60 -0.11 57 4 60 +4
29APR26 8.00 C 0.48 0.48 0.47 0.48 -0.07 57 10 109 +10
29APR26 8.25 C 0.38 0.38 0.38 0.38 -0.06 58 15 70 0
29APR26 8.50 C 0.27 0.27 0.27 0.29 -0.06 57 6 97 0
29APR26 8.75 C 0.21 0.21 0.21 0.22 -0.05 57 16 156 +16
29APR26 9.00 C 0.00 0.00 0.00 0.17 -0.04 58 0 265 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.04 57 0 626 0
29APR26 9.50 C 0.08 0.08 0.08 0.09 -0.03 57 5 317 0
29APR26 9.75 C 0.07 0.07 0.07 0.06 -0.03 56 2 197 -2
29APR26 10.00 C 0.05 0.05 0.05 0.05 -0.01 58 125 389 +30
29APR26 10.50 C 0.03 0.03 0.03 0.03 -0.01 61 75 467 -21
29APR26 11.00 C 0.03 0.03 0.03 0.01 -0.01 57 45 475 +45
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 129 0
29APR26 14.50 C 0.01 0.01 0.01 0.01 0.00 95 5 21 -5
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.33 -0.08 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.12 -0.09 70 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.92 -0.08 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.69 -0.10 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.54 -0.07 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.33 -0.10 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.17 -0.09 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.03 -0.11 63 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.88 -0.12 62 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.77 -0.08 62 0 0 0
28MAY26 8.25 C 0.63 0.63 0.63 0.67 -0.08 63 1 1 +1
28MAY26 8.50 C 0.52 0.52 0.52 0.58 -0.07 63 5 10 0
28MAY26 8.75 C 0.00 0.00 0.00 0.50 -0.06 63 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.43 -0.06 64 0 49 0
28MAY26 9.25 C 0.32 0.32 0.32 0.36 -0.06 63 3 37 -3
28MAY26 9.50 C 0.29 0.29 0.25 0.31 -0.05 63 6 46 +4
28MAY26 9.75 C 0.21 0.21 0.21 0.26 -0.05 63 15 180 -5
28MAY26 10.00 C 0.16 0.16 0.16 0.22 -0.04 63 15 125 0
28MAY26 10.50 C 0.00 0.00 0.00 0.16 -0.03 64 0 44 0
28MAY26 11.00 C 0.10 0.10 0.10 0.11 -0.03 63 1 53 -1
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.02 64 0 71 0
28MAY26 12.00 C 0.05 0.05 0.05 0.06 -0.01 65 7 65 +7
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 65 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.37 -0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.28 -0.12 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.20 -0.10 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.09 -0.12 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.01 -0.06 81 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.92 -0.09 82 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.82 -0.05 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.73 -0.06 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.64 -0.06 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.55 -0.06 80 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.46 -0.06 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.38 -0.06 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.29 -0.08 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.20 -0.07 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.11 -0.07 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.88 -0.11 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.67 -0.11 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.47 -0.11 73 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.28 -0.10 73 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 -0.10 72 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 -0.09 71 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.10 70 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 -0.09 69 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.43 -0.10 68 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 -0.12 66 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.09 66 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 -0.09 65 0 47 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.09 66 0 62 0
29JUN26 8.50 C 0.79 0.79 0.79 0.83 -0.08 66 15 71 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.07 66 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 -0.07 66 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 -0.07 66 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.06 67 0 150 0
29JUN26 9.75 C 0.39 0.39 0.39 0.48 -0.06 66 2 68 0
29JUN26 10.00 C 0.33 0.33 0.33 0.43 -0.06 67 2 187 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.04 67 0 237 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.05 67 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.03 67 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.03 67 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.02 68 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 68 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 67 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 68 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 69 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 70 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 70 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 400 0
30JUL26 5.75 C 0.00 0.00 0.00 2.57 -0.09 72 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.38 -0.09 70 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.21 -0.10 70 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.04 -0.10 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.88 -0.10 69 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.72 -0.09 68 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.58 -0.09 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.44 -0.09 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 -0.08 67 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.23 -0.07 68 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.13 -0.07 68 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.04 -0.07 68 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.95 -0.07 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.87 -0.07 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 -0.06 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.74 -0.05 68 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.67 -0.06 68 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.62 -0.05 68 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.52 -0.04 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.51 -0.10 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 -0.08 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.36 -0.09 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 -0.09 70 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.10 -0.09 70 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.08 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 -0.09 70 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 -0.09 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 -0.09 69 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 -0.10 69 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 -0.08 68 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 -0.10 67 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.11 67 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 -0.12 67 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.09 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 -0.09 68 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.42 -0.09 68 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.09 68 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.08 68 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 -0.08 68 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 -0.08 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 -0.07 68 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.08 68 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.07 68 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.07 68 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.06 69 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.06 69 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.05 69 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.05 69 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.05 69 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.04 69 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.04 69 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.04 69 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.03 69 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.03 69 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.03 69 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.58 -0.08 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 -0.09 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.43 -0.09 66 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 -0.10 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.10 -0.09 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.94 -0.09 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.79 -0.08 66 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 -0.09 66 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.10 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.11 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.11 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.10 65 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.10 65 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.10 66 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 -0.09 66 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.09 66 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 -0.09 66 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 -0.09 66 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 -0.09 66 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.08 67 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.08 67 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.08 67 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.08 67 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 -0.08 67 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.07 67 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.06 67 0 44 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.06 67 0 80 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.06 67 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.05 67 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.06 67 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.05 67 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.05 67 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.05 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.04 67 0 14 0
30DEC26 16.00 C 0.30 0.30 0.30 0.39 -0.03 68 30 76 +30
30MAR27 5.75 C 0.00 0.00 0.00 3.07 -0.11 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.93 -0.12 62 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.80 -0.12 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.68 -0.12 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 -0.12 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.45 -0.12 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 -0.12 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.12 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 -0.12 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.05 -0.12 64 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 -0.12 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.88 -0.11 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.11 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.11 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 -0.11 64 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 -0.10 64 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 -0.11 64 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.10 65 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.10 65 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.09 65 0 140 0
30MAR27 11.50 C 0.86 0.86 0.86 1.13 -0.09 65 20 47 +20
30MAR27 12.00 C 0.80 0.81 0.80 1.04 -0.09 65 22 22 +22
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.08 65 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 -0.08 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.82 -0.07 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.08 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.07 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.06 65 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.06 65 0 3 0
TOTAL CALL 452 13,531 +152
29APR26 5.00 P 0.02 0.02 0.02 0.01 0.00 82 7 21 +3
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29APR26 5.50 P 0.03 0.03 0.03 0.01 0.00 68 10 44 -10
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 60 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 62 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 0.00 60 0 243 0
29APR26 6.75 P 0.14 0.14 0.14 0.10 +0.01 60 8 357 +8
29APR26 7.00 P 0.18 0.19 0.18 0.15 +0.02 60 160 276 -160
29APR26 7.25 P 0.22 0.22 0.22 0.22 +0.03 60 5 204 +5
29APR26 7.50 P 0.36 0.36 0.36 0.31 +0.03 60 9 311 0
29APR26 7.75 P 0.44 0.44 0.44 0.41 +0.03 59 4 215 0
29APR26 8.00 P 0.53 0.56 0.53 0.54 +0.04 60 2 605 +2
29APR26 8.25 P 0.00 0.00 0.00 0.69 +0.05 60 0 162 0
29APR26 8.50 P 0.00 0.00 0.00 0.86 +0.06 61 0 257 0
29APR26 8.75 P 0.00 0.00 0.00 1.02 +0.07 59 0 28 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 +0.08 58 0 398 0
29APR26 9.25 P 0.00 0.00 0.00 1.41 +0.04 57 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 +0.05 58 0 356 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 +0.07 64 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 2.09 +0.05 59 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.61 +0.08 74 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 3.11 +0.08 83 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.59 +0.07 85 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 4.07 +0.05 83 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.57 +0.06 90 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 5.06 +0.06 89 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.58 +0.08 108 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.07 +0.08 118 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.58 +0.09 129 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 0.00 65 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 0.00 64 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.22 +0.01 65 0 84 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 +0.01 65 0 140 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 +0.02 66 0 92 0
28MAY26 7.25 P 0.51 0.54 0.49 0.47 +0.02 65 130 207 +80
28MAY26 7.50 P 0.62 0.62 0.62 0.58 +0.02 66 11 119 +11
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.04 66 0 207 0
28MAY26 8.00 P 0.00 0.00 0.00 0.84 +0.04 66 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.04 67 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 +0.05 66 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.29 +0.05 65 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 +0.04 65 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.65 +0.04 65 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 +0.03 62 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 +0.07 66 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.24 +0.04 63 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.70 +0.07 66 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 3.15 +0.04 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.63 +0.05 69 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 4.14 +0.07 77 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.62 +0.06 78 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 5.10 +0.05 79 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.62 +0.07 88 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.09 +0.05 85 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.58 +0.04 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.11 +0.08 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.61 +0.08 102 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.10 +0.08 103 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 63 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 66 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 67 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 68 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 68 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 69 0 53 0
29JUN26 5.00 P 0.21 0.21 0.21 0.08 0.00 69 20 290 -20
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 68 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 0.00 68 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.01 69 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.01 69 0 215 0
29JUN26 6.25 P 0.46 0.46 0.46 0.33 +0.01 69 1 423 -1
29JUN26 6.50 P 0.52 0.52 0.52 0.40 +0.01 69 11 346 +11
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.01 69 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.02 69 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 +0.03 70 0 151 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.02 69 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.03 70 0 188 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 +0.04 70 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.03 70 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.03 69 0 824 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.04 69 0 276 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.04 68 0 54 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.02 68 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.05 68 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.04 68 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 +0.06 66 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.87 +0.07 69 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 +0.08 69 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.71 +0.03 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.20 +0.05 70 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.67 +0.05 71 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.14 +0.04 71 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.63 +0.04 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.12 +0.04 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.61 +0.04 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.11 +0.04 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.61 +0.05 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.10 +0.06 85 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.31 +0.01 70 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.39 +0.02 71 0 0 0
30JUL26 6.25 P 0.56 0.56 0.54 0.46 +0.02 70 250 250 +250
30JUL26 6.50 P 0.00 0.00 0.00 0.56 +0.03 71 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.66 +0.03 71 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.77 +0.03 71 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.89 +0.04 71 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.02 +0.05 71 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.15 +0.04 71 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 +0.04 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.45 +0.05 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 +0.03 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 +0.03 70 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.03 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 +0.01 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.24 +0.01 69 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.02 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.62 +0.05 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.01 +0.04 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 70 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 70 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.01 70 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 70 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 71 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.01 71 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.02 71 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 +0.02 71 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.02 71 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.02 71 0 101 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 +0.02 71 0 108 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 +0.03 71 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 +0.03 72 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.03 72 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.03 72 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.03 72 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 +0.03 72 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 +0.03 72 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.03 72 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.02 71 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.03 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.02 71 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.02 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.02 70 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.02 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.03 70 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.03 70 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.95 +0.05 71 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.39 +0.04 71 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.83 +0.04 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.30 +0.05 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 +0.07 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.26 +0.07 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.74 +0.07 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.22 +0.07 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.01 69 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.01 69 0 158 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 69 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 69 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.01 69 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.02 69 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.02 69 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.01 69 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 +0.03 70 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 +0.02 70 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.02 69 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 +0.03 70 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.03 70 0 3,043 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.03 70 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.03 70 0 33 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.04 70 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 +0.04 70 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.04 70 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 +0.04 71 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.05 71 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 +0.03 70 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.05 +0.03 71 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.02 70 0 120 0
30DEC26 10.50 P 3.59 3.59 3.59 3.59 +0.02 70 9 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 +0.02 70 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 +0.02 69 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.03 69 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.18 +0.03 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.61 +0.04 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.05 +0.05 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.49 +0.05 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.94 +0.05 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.41 +0.08 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.87 +0.06 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.34 +0.05 71 0 0 0
30MAR27 5.75 P 1.02 1.02 1.02 0.86 +0.01 67 1 3 +1
30MAR27 6.00 P 0.00 0.00 0.00 0.96 0.00 67 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.01 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 +0.01 68 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 0.00 67 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 +0.02 68 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 +0.01 68 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 +0.02 68 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.91 +0.02 68 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 +0.02 68 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 +0.02 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.02 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.56 +0.03 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.72 +0.02 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.90 +0.03 69 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.09 +0.04 69 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.27 +0.03 69 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.46 +0.04 69 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.83 +0.04 69 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.06 69 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 +0.05 69 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.99 +0.06 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 +0.06 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.81 +0.08 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.23 +0.07 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.66 +0.07 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.10 +0.03 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.55 +0.04 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.01 +0.05 69 0 0 0
TOTAL PUT 638 31,492 +180
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$ 44.80
29APR26 32.00 C 0.00 0.00 0.00 12.86 -0.61 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.87 -0.62 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.80 -0.61 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.88 -0.59 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.85 -0.64 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.96 -0.53 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.11 -0.26 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.24 -0.26 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.42 -0.26 47 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.65 -0.26 47 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.95 -0.25 47 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 3.31 -0.24 47 0 208 0
29APR26 44.00 C 2.68 2.76 2.68 2.72 -0.20 46 62 261 +54
29APR26 45.00 C 0.00 0.00 0.00 2.19 -0.21 46 0 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.76 -0.19 46 0 89 0
29APR26 47.00 C 0.00 0.00 0.00 1.40 -0.20 46 0 203 0
29APR26 48.00 C 1.04 1.04 1.04 1.10 -0.20 46 1 60 0
29APR26 49.00 C 0.00 0.00 0.00 0.86 -0.13 46 0 94 0
29APR26 50.00 C 0.00 0.00 0.00 0.66 -0.12 46 0 148 0
29APR26 52.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 23 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.90 -0.68 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.96 -0.63 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.08 -0.53 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.16 -0.50 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.27 -0.46 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.41 -0.42 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.48 -0.49 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.68 -0.48 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.93 -0.27 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.24 -0.26 45 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.60 -0.25 45 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.08 -0.17 46 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 3.51 -0.25 45 0 109 0
28MAY26 45.00 C 0.00 0.00 0.00 3.01 -0.21 45 0 98 0
28MAY26 46.00 C 0.00 0.00 0.00 2.56 -0.19 45 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 2.12 -0.24 44 0 101 0
28MAY26 48.00 C 0.00 0.00 0.00 1.83 -0.18 45 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.55 -0.16 45 0 99 0
28MAY26 50.00 C 1.43 1.43 1.43 1.27 -0.18 44 15 39 +4
28MAY26 52.50 C 0.00 0.00 0.00 0.81 -0.14 45 0 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.51 -0.10 45 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.31 -0.06 45 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.87 -0.50 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.87 -0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.88 -0.49 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.89 -0.35 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.90 -0.37 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.81 -0.55 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.87 -0.65 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.95 -0.63 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.04 -0.59 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.16 -0.57 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.30 -0.55 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.47 -0.50 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.66 -0.48 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.89 -0.45 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.10 -0.48 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.42 -0.26 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.78 -0.25 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.18 -0.25 44 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.66 -0.21 44 0 89 0
29JUN26 44.00 C 4.15 4.15 4.10 4.16 -0.21 44 45 108 -9
29JUN26 45.00 C 0.00 0.00 0.00 3.67 -0.20 44 0 132 0
29JUN26 46.00 C 3.23 3.23 3.23 3.23 -0.20 44 15 112 0
29JUN26 47.00 C 2.84 2.84 2.84 2.83 -0.20 43 15 168 -15
29JUN26 48.00 C 0.00 0.00 0.00 2.48 -0.19 43 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 2.17 -0.18 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.90 -0.16 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.34 -0.15 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.94 -0.12 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 -0.12 44 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.06 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.46 -0.55 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.64 -0.53 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.86 -0.49 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.21 -0.37 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.30 -0.53 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.64 -0.51 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.98 -0.49 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.40 -0.46 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.82 -0.26 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.40 -0.16 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.89 -0.23 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.37 -0.24 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.95 -0.23 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.56 -0.22 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.20 -0.21 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 2.87 -0.21 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 2.61 -0.15 44 0 15 0
30JUL26 52.50 C 0.00 0.00 0.00 1.99 -0.15 45 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.51 -0.12 45 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.12 -0.12 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.80 - 44 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 17.98 -0.68 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.10 -0.67 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.24 -0.66 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.38 -0.63 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.55 -0.58 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.73 -0.55 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.93 -0.53 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.17 -0.49 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.48 -0.42 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.68 -0.49 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.08 -0.38 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.40 -0.40 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.76 -0.38 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.14 -0.37 46 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.51 -0.41 45 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.98 -0.37 45 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 -0.43 44 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.02 -0.20 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.56 -0.19 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.12 -0.19 45 0 32 0
29SEP26 47.00 C 4.87 4.87 4.87 4.72 -0.19 45 15 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.35 -0.18 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.01 -0.17 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.68 -0.19 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.00 -0.18 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.43 -0.14 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.99 -0.12 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 -0.10 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 -0.08 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 -0.08 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.34 -0.59 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.69 -0.46 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.96 -0.44 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.25 -0.44 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.56 -0.41 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.90 -0.42 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.24 -0.44 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.62 -0.42 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.03 -0.44 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.45 -0.45 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.92 -0.42 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.39 -0.42 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.90 -0.41 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.48 -0.20 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.20 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.61 -0.19 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.21 -0.18 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.83 -0.18 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.48 -0.17 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.15 -0.16 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.40 -0.15 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.77 -0.13 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.24 -0.12 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.76 -0.13 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.36 -0.10 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.00 -0.10 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 -0.08 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.24 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.53 -0.38 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.73 -0.51 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.16 -0.38 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.51 -0.40 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.87 -0.41 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.26 -0.39 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 -0.42 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.10 -0.43 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.56 -0.42 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.03 -0.42 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.53 -0.42 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.06 -0.41 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.59 -0.28 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.22 -0.18 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.80 -0.20 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.40 -0.16 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.02 -0.21 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.66 -0.17 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.29 -0.23 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 -0.17 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.84 -0.18 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.21 -0.21 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.71 -0.22 45 0 1 0
TOTAL CALL 168 4,816 +34
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 33.00 P 0.12 0.12 0.12 0.02 0.00 49 20 30 +20
29APR26 34.00 P 0.18 0.19 0.17 0.03 -0.01 47 10 246 +10
29APR26 35.00 P 0.23 0.24 0.23 0.06 0.00 48 13 58 +3
29APR26 36.00 P 0.30 0.30 0.28 0.10 0.00 48 30 171 +30
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 204 0
29APR26 39.00 P 0.66 0.66 0.66 0.39 -0.01 47 2 128 0
29APR26 40.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.81 -0.01 47 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 1.12 +0.01 48 0 182 0
29APR26 43.00 P 1.50 1.51 1.50 1.49 +0.02 48 2 175 0
29APR26 44.00 P 1.97 2.02 1.97 1.93 +0.03 48 50 86 +33
29APR26 45.00 P 0.00 0.00 0.00 2.42 +0.04 48 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.96 +0.06 47 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 3.57 +0.07 47 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 4.27 +0.09 47 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.02 +0.12 47 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.81 +0.13 47 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 8.21 +0.57 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.50 +0.50 58 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.93 +0.43 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.40 +0.44 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.84 +0.38 72 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.39 +0.43 83 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.91 +0.45 91 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.41 +0.45 97 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.91 +0.45 103 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 0.00 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.57 -0.01 45 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 1.02 0.00 46 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.30 0.00 46 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.64 0.00 46 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 2.04 +0.01 46 0 52 0
28MAY26 43.00 P 2.53 2.53 2.53 2.46 +0.01 46 15 75 +15
28MAY26 44.00 P 3.00 3.00 3.00 2.92 0.00 45 2 38 -2
28MAY26 45.00 P 0.00 0.00 0.00 3.42 +0.03 45 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 3.99 +0.01 45 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 4.65 +0.09 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.32 +0.09 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.03 +0.09 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.79 +0.11 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.04 +0.49 49 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.17 +0.52 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.48 +0.47 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.87 +0.62 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.29 +0.65 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.76 +0.59 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.24 +0.60 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.73 +0.71 67 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.21 +0.50 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.57 -0.01 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 +0.02 44 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 0.00 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.52 0.00 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.87 0.00 45 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.25 +0.02 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.67 +0.01 45 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.11 +0.02 44 0 75 0
29JUN26 44.00 P 3.69 3.69 3.66 3.58 +0.03 44 30 67 -9
29JUN26 45.00 P 4.18 4.18 4.18 4.09 +0.03 44 15 67 0
29JUN26 46.00 P 0.00 0.00 0.00 4.66 +0.05 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.28 +0.06 44 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.94 +0.18 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.64 +0.27 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.36 +0.28 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.53 +0.56 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.62 +0.60 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.82 +0.59 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.13 +0.46 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.50 +0.50 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.92 +0.46 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.37 +0.50 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.85 +0.65 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.32 +0.61 62 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.91 -0.01 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 1.12 -0.05 44 0 30 0
30JUL26 37.00 P 1.66 1.66 1.66 1.43 -0.01 45 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 1.71 -0.01 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.06 0.00 45 0 10 0
30JUL26 40.00 P 2.61 2.61 2.61 2.42 0.00 45 15 85 +15
30JUL26 41.00 P 0.00 0.00 0.00 2.84 0.00 45 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 3.28 +0.01 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.73 +0.03 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 4.22 +0.04 45 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 4.74 +0.05 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.31 +0.08 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.92 +0.10 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 6.56 +0.10 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.35 +0.41 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.06 +0.29 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.94 +0.34 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.94 +0.37 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.17 +0.50 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.38 - 48 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.36 +0.03 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.58 -0.01 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.86 -0.02 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.24 +0.05 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.60 +0.05 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.96 +0.05 46 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.40 +0.06 46 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.84 +0.06 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 +0.07 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.76 +0.05 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.26 +0.06 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.79 +0.05 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.36 +0.06 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.95 +0.06 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.58 +0.06 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.30 +0.13 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.05 +0.30 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.84 +0.32 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 +0.33 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.75 +0.30 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.78 +0.30 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.12 +0.49 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.38 +0.53 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.69 +0.55 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.06 +0.57 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.47 +0.60 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 +0.03 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.88 +0.03 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.18 +0.03 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.49 +0.04 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 +0.05 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.23 +0.05 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.62 +0.07 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.07 +0.07 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.52 +0.07 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.98 +0.08 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.44 +0.07 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.93 +0.06 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.45 +0.07 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.98 +0.08 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.55 +0.09 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.14 +0.09 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.76 +0.10 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.51 +0.22 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.18 +0.28 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.94 +0.31 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.78 +0.32 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.71 +0.35 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.71 +0.36 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.79 +0.39 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.93 +0.42 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.11 +0.40 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.47 +0.51 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.79 +0.52 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 +0.03 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.51 +0.03 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.84 +0.04 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 +0.05 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 +0.05 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.98 +0.05 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.44 +0.06 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.90 +0.06 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.36 +0.08 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.80 +0.09 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.31 +0.15 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.77 +0.11 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.33 +0.11 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.88 +0.15 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.41 +0.10 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.05 +0.14 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.62 +0.12 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.36 +0.24 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 +0.28 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.68 +0.20 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.56 +0.28 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.45 +0.29 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.41 +0.32 45 0 0 0
TOTAL PUT 219 5,073 +130
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$ 60.20
02APR26 41.00 C 0.00 0.00 0.00 19.20 -0.40 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 18.20 -0.40 0 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 17.20 -0.40 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 16.20 -0.40 0 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 15.20 -0.40 0 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 14.20 -0.40 0 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 13.20 -0.40 0 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 12.20 -0.40 0 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 11.20 -0.40 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 10.20 -0.40 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 7.70 -0.40 0 0 0 0
02APR26 55.00 C 4.78 4.78 4.47 5.20 -0.41 0 43 0 -30
02APR26 57.50 C 2.25 2.41 2.21 2.70 -0.42 0 91 0 -57
02APR26 60.00 C 0.38 0.38 0.03 0.20 -0.68 0 549 14 -827
02APR26 62.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 292 0
02APR26 65.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 106 0
02APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 18.22 -0.44 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 17.22 -0.44 0 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 16.22 -0.45 0 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 15.22 -0.67 0 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 13.22 -0.47 0 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 12.23 -0.47 57 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 11.23 -0.67 51 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 10.23 -0.82 46 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 7.75 -0.77 43 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 5.31 -0.57 38 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 2.94 -0.53 30 0 29 0
10APR26 60.00 C 1.08 1.12 0.88 1.17 -0.35 29 442 468 +185
10APR26 62.50 C 0.23 0.28 0.20 0.44 -0.05 34 262 397 +236
10APR26 65.00 C 0.06 0.06 0.06 0.17 +0.05 39 30 206 +30
10APR26 67.50 C 0.00 0.00 0.00 0.07 +0.05 44 0 30 0
10APR26 70.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.27 -0.63 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.28 -0.53 48 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.28 -0.54 44 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.29 -0.62 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.29 -0.62 42 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.22 -0.52 0 0 148 0
29APR26 47.00 C 12.90 12.90 12.78 13.25 -0.50 0 60 391 0
29APR26 48.00 C 11.93 11.93 11.50 12.34 -0.42 42 90 30 0
29APR26 49.00 C 10.96 10.96 10.96 11.36 -0.61 41 30 60 +30
29APR26 50.00 C 9.99 9.99 9.99 10.40 -0.65 40 60 270 +60
29APR26 52.50 C 7.66 7.66 7.66 8.06 -0.46 39 30 137 +30
29APR26 55.00 C 5.48 5.88 5.36 5.74 -0.44 33 129 1,126 +69
29APR26 57.50 C 3.76 3.76 3.39 3.82 -0.37 33 138 2,481 -123
29APR26 60.00 C 2.17 2.37 1.98 2.29 -0.27 32 260 8,811 +170
29APR26 62.50 C 1.14 1.18 1.04 1.30 -0.17 33 193 7,150 -28
29APR26 65.00 C 0.56 0.60 0.51 0.69 -0.12 34 805 24,121 -586
29APR26 67.50 C 0.34 0.34 0.27 0.35 -0.07 34 751 7,925 +610
29APR26 70.00 C 0.18 0.18 0.18 0.17 -0.04 35 10 21,370 0
29APR26 72.50 C 0.10 0.10 0.10 0.08 -0.03 36 45 2,646 0
29APR26 75.00 C 0.07 0.07 0.07 0.04 -0.01 37 18 10,768 -18
29APR26 77.50 C 0.05 0.05 0.05 0.02 -0.01 38 20 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 816 0
28MAY26 41.00 C 18.97 18.97 18.60 19.37 -0.88 41 60 30 +20
28MAY26 42.00 C 0.00 0.00 0.00 18.38 -0.80 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.40 -0.84 40 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.42 -0.83 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.29 -0.65 0 0 30 0
28MAY26 46.00 C 14.11 14.11 13.90 14.26 -1.04 0 60 30 +30
28MAY26 47.00 C 0.00 0.00 0.00 13.30 -0.70 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.34 -1.07 0 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 11.36 -1.06 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.74 -0.75 37 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 8.49 -0.40 34 0 120 0
28MAY26 55.00 C 6.06 6.06 6.06 6.42 -0.41 33 30 572 -30
28MAY26 57.50 C 4.41 4.41 4.41 4.61 -0.46 31 30 1,225 0
28MAY26 60.00 C 2.98 3.14 2.96 3.14 -0.34 31 195 1,765 +105
28MAY26 62.50 C 2.00 2.02 1.88 2.09 -0.22 31 367 2,891 +201
28MAY26 65.00 C 1.26 1.33 1.18 1.34 -0.14 31 1,320 4,604 +1,096
28MAY26 67.50 C 0.80 0.80 0.80 0.82 -0.11 31 20 1,748 +20
28MAY26 70.00 C 0.50 0.50 0.46 0.49 -0.09 32 222 2,996 +222
28MAY26 72.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 3,139 0
28MAY26 75.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 2,217 0
28MAY26 77.50 C 0.18 0.18 0.17 0.09 -0.01 32 159 1,356 +95
28MAY26 80.00 C 0.14 0.14 0.14 0.05 -0.01 33 10 1,091 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 0.00 33 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 34 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.33 -0.40 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.34 -0.56 44 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.34 -0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.35 -0.39 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.36 -0.39 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.36 -0.57 39 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.37 -0.57 39 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.38 -0.87 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.40 -0.78 39 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.42 -0.82 39 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.44 -0.81 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.47 -0.78 38 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.51 -0.79 37 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.30 -1.04 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 12.34 -1.07 0 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 11.36 -1.06 0 0 110 0
29JUN26 50.00 C 10.50 10.50 10.50 10.80 -0.69 36 1 34,754 0
29JUN26 52.50 C 8.69 8.69 8.69 8.63 -0.37 34 1 5,397 0
29JUN26 55.00 C 6.33 6.55 6.16 6.65 -0.34 33 447 8,466 +2
29JUN26 57.50 C 0.00 0.00 0.00 4.91 -0.31 32 0 3,615 0
29JUN26 60.00 C 3.38 3.47 3.38 3.50 -0.28 32 100 12,657 -69
29JUN26 62.50 C 2.28 2.40 2.25 2.43 -0.20 32 111 13,730 +7
29JUN26 65.00 C 1.57 1.59 1.57 1.70 -0.09 32 43 14,141 -41
29JUN26 67.50 C 1.03 1.08 1.02 1.23 +0.07 33 209 3,427 +39
29JUN26 70.00 C 0.69 0.71 0.69 0.89 +0.17 34 64 5,476 0
29JUN26 72.50 C 0.49 0.51 0.49 0.64 +0.21 35 200 3,166 +30
29JUN26 75.00 C 0.00 0.00 0.00 0.47 +0.21 36 0 9,189 0
29JUN26 77.50 C 0.00 0.00 0.00 0.36 +0.21 37 0 8,284 0
29JUN26 80.00 C 0.24 0.24 0.24 0.27 +0.19 38 20 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 +0.16 39 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 +0.14 40 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.11 41 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.10 42 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.08 43 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.06 46 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.04 47 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 18.40 -0.78 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.42 -0.82 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.45 -0.80 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.49 -0.76 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.51 -0.79 34 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.32 -1.02 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.34 -1.07 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.42 -1.00 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.89 -0.60 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.79 -0.40 33 0 0 0
30JUL26 55.00 C 6.59 6.59 6.55 6.86 -0.42 32 32 152 +32
30JUL26 57.50 C 5.12 5.12 5.12 5.22 -0.36 32 135 217 +135
30JUL26 60.00 C 3.84 3.84 3.84 3.76 -0.46 30 60 310 +60
30JUL26 62.50 C 2.82 2.82 2.82 2.92 -0.23 32 30 264 +30
30JUL26 65.00 C 0.00 0.00 0.00 2.14 -0.13 32 0 83 0
30JUL26 67.50 C 0.00 0.00 0.00 1.56 -0.05 32 0 175 0
30JUL26 70.00 C 0.00 0.00 0.00 1.15 +0.02 33 0 64 0
30JUL26 72.50 C 0.00 0.00 0.00 0.86 +0.09 33 0 62 0
30JUL26 75.00 C 0.60 0.60 0.60 0.64 +0.12 34 30 91 +28
30JUL26 77.50 C 0.00 0.00 0.00 0.48 +0.13 34 0 61 0
30JUL26 80.00 C 0.00 0.00 0.00 0.38 +0.15 35 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.29 +0.14 36 0 4 0
30JUL26 85.00 C 0.25 0.25 0.25 0.22 +0.12 36 5 5 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.17 +0.11 37 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.13 +0.09 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.36 -0.57 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.38 -0.57 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.40 -0.85 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.42 -0.76 35 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.46 -0.78 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.45 -0.80 32 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.49 -0.76 32 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.51 -0.79 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.39 -0.95 21 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.59 -0.82 29 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.75 -0.79 30 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.25 -0.44 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.37 -0.33 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.48 -0.53 32 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 6.09 -0.26 32 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 4.90 -0.23 32 0 3,811 0
29SEP26 62.50 C 0.00 0.00 0.00 3.96 -0.13 32 0 3,341 0
29SEP26 65.00 C 0.00 0.00 0.00 3.17 -0.11 33 0 5,789 0
29SEP26 67.50 C 0.00 0.00 0.00 2.52 -0.08 33 0 5,707 0
29SEP26 70.00 C 0.00 0.00 0.00 2.00 -0.08 33 0 4,056 0
29SEP26 72.50 C 1.43 1.43 1.43 1.59 -0.06 33 1 5,277 -1
29SEP26 75.00 C 0.00 0.00 0.00 1.25 -0.05 33 0 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 0.97 -0.05 33 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 -0.06 34 0 3,297 0
29SEP26 82.50 C 0.00 0.00 0.00 0.63 -0.03 34 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 462 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 19.47 -0.78 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.42 -0.76 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.46 -0.78 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.45 -0.80 28 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 15.49 -0.83 27 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.57 -0.73 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.75 -0.84 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.99 -0.82 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.26 -0.79 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.03 -0.43 34 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.25 -0.21 33 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.49 -0.55 31 0 1,170 0
30DEC26 57.50 C 6.98 6.98 6.98 7.24 -0.25 32 30 1,533 +30
30DEC26 60.00 C 5.79 5.85 5.70 6.13 -0.22 32 35 940 +29
30DEC26 62.50 C 4.91 4.91 4.88 5.14 -0.19 32 340 1,709 +148
30DEC26 65.00 C 0.00 0.00 0.00 4.37 -0.17 32 0 5,804 0
30DEC26 67.50 C 0.00 0.00 0.00 3.76 -0.10 33 0 2,369 0
30DEC26 70.00 C 2.84 2.84 2.84 3.19 -0.06 33 6 3,242 0
30DEC26 72.50 C 0.00 0.00 0.00 2.75 -0.02 33 0 2,664 0
30DEC26 75.00 C 0.00 0.00 0.00 2.35 +0.01 34 0 4,225 0
30DEC26 77.50 C 0.00 0.00 0.00 2.03 +0.04 34 0 2,361 0
30DEC26 80.00 C 1.42 1.42 1.42 1.74 +0.06 35 12 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.51 +0.08 35 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.30 +0.09 36 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 1.14 +0.10 36 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.99 +0.12 36 0 302 0
30DEC26 92.50 C 0.00 0.00 0.00 0.87 +0.11 37 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.77 +0.12 37 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.68 +0.11 38 0 510 0
30DEC26 100.00 C 0.48 0.48 0.48 0.60 +0.08 38 6 328 0
30DEC26 102.50 C 0.43 0.43 0.43 0.54 +0.10 38 30 99 +13
30MAR27 41.00 C 0.00 0.00 0.00 19.47 -0.78 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.42 -0.76 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.46 -0.79 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.73 -0.69 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.82 -0.75 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.05 -0.72 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.30 -0.74 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.68 -0.68 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.97 -0.80 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.29 -0.65 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.11 -0.18 32 0 150 0
30MAR27 55.00 C 9.37 9.37 9.37 9.43 -0.37 31 10 42 +10
30MAR27 57.50 C 0.00 0.00 0.00 8.23 -0.28 31 0 51 0
30MAR27 60.00 C 6.86 6.86 6.86 7.16 -0.24 31 5 3,437 +5
30MAR27 62.50 C 0.00 0.00 0.00 6.17 -0.22 31 0 11 0
30MAR27 65.00 C 5.18 5.18 5.18 5.41 -0.15 32 20 1,068 +20
30MAR27 67.50 C 0.00 0.00 0.00 4.72 -0.07 32 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 4.12 -0.02 32 0 371 0
30MAR27 72.50 C 0.00 0.00 0.00 3.60 +0.04 33 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 3.16 +0.08 33 0 1,042 0
30MAR27 77.50 C 2.45 2.45 2.45 2.76 +0.12 33 170 3,027 0
30MAR27 80.00 C 0.00 0.00 0.00 2.43 +0.11 34 0 1,096 0
30MAR27 82.50 C 0.00 0.00 0.00 2.12 +0.09 34 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.89 +0.14 34 0 9 0
30MAR27 87.50 C 1.49 1.49 1.49 1.66 +0.17 34 60 60 +60
30MAR27 90.00 C 1.30 1.30 1.30 1.46 +0.18 35 170 320 -22
30MAR27 92.50 C 0.00 0.00 0.00 1.35 +0.27 35 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.20 +0.27 36 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 +0.26 36 0 64 0
TOTAL CALL 8,912 367,383 +2,060
02APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 871 0
02APR26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 864 0
02APR26 57.50 P 0.05 0.05 0.04 0.00 -0.02 0 87 1,008 -45
02APR26 60.00 P 0.46 0.70 0.08 0.00 -0.27 0 269 213 -49
02APR26 62.50 P 2.86 3.07 2.86 2.30 +0.34 0 52 0 -115
02APR26 65.00 P 0.00 0.00 0.00 4.80 +0.38 0 0 0 -30
02APR26 67.50 P 0.00 0.00 0.00 7.30 +0.38 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 9.80 +0.38 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 12.30 +0.38 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 14.80 +0.38 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 17.30 +0.38 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 19.80 +0.38 0 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 22.30 +0.38 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 24.80 +0.38 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 27.30 +0.38 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 29.80 +0.38 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 32.30 +0.39 0 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 56 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.02 -0.13 43 0 185 0
10APR26 55.00 P 0.10 0.12 0.10 0.08 -0.16 38 409 483 +201
10APR26 57.50 P 0.35 0.45 0.32 0.31 -0.11 34 444 592 +271
10APR26 60.00 P 1.18 1.40 1.03 1.01 +0.12 31 169 199 +73
10APR26 62.50 P 3.00 3.30 2.80 2.80 +0.45 37 24 127 +5
10APR26 65.00 P 0.00 0.00 0.00 4.97 +0.47 41 0 20 0
10APR26 67.50 P 0.00 0.00 0.00 7.35 +0.35 44 0 20 0
10APR26 70.00 P 0.00 0.00 0.00 10.11 +0.69 77 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 12.67 +0.67 94 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 15.24 +0.82 111 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 17.82 +0.82 127 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 20.39 +0.89 143 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 22.83 +0.83 151 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 25.33 +0.83 161 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 28.12 +1.12 188 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 30.69 +1.19 202 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 470 0
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 0.01 -0.01 48 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 154 0
29APR26 45.00 P 0.03 0.03 0.03 0.02 -0.02 45 232 35 -201
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 526 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 1,434 0
29APR26 52.50 P 0.31 0.37 0.30 0.28 -0.01 39 695 2,108 -266
29APR26 55.00 P 0.52 0.75 0.52 0.60 +0.04 37 689 5,736 -135
29APR26 57.50 P 1.19 1.35 1.18 1.17 +0.13 36 920 5,562 +553
29APR26 60.00 P 2.08 2.40 2.08 2.12 +0.20 34 128 10,727 +20
29APR26 62.50 P 3.40 4.07 3.40 3.65 +0.40 35 39 5,819 -12
29APR26 65.00 P 5.50 6.00 5.49 5.39 +0.32 34 27 16,979 0
29APR26 67.50 P 8.15 8.21 8.15 7.57 +0.35 35 50 3,435 -50
29APR26 70.00 P 0.00 0.00 0.00 10.11 +0.58 43 0 7,876 0
29APR26 72.50 P 0.00 0.00 0.00 12.69 +0.40 53 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 15.24 +0.82 62 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 17.82 +0.82 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.39 +0.89 80 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.83 +0.83 84 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.33 +0.83 90 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.12 +1.12 104 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.69 +1.19 112 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.56 +0.65 93 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.08 +0.68 98 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.71 +0.81 110 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.07 +0.65 106 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.71 +0.81 118 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 317 0
28MAY26 48.00 P 0.30 0.31 0.30 0.22 -0.03 38 100 481 +18
28MAY26 49.00 P 0.33 0.33 0.33 0.28 -0.04 37 20 1,036 0
28MAY26 50.00 P 0.40 0.46 0.40 0.37 -0.03 37 292 1,027 +79
28MAY26 52.50 P 0.73 0.82 0.73 0.67 0.00 36 278 2,671 +4
28MAY26 55.00 P 1.20 1.32 1.20 1.16 +0.06 35 72 3,776 +68
28MAY26 57.50 P 1.93 2.09 1.88 1.88 +0.18 33 253 3,214 +44
28MAY26 60.00 P 2.74 3.21 2.74 2.90 +0.24 32 212 3,742 +11
28MAY26 62.50 P 4.37 4.71 4.37 4.33 +0.32 32 108 2,043 +98
28MAY26 65.00 P 6.50 6.53 6.33 6.01 +0.32 32 21 1,360 +1
28MAY26 67.50 P 8.45 8.45 8.45 8.08 +0.43 34 20 1,950 0
28MAY26 70.00 P 0.00 0.00 0.00 10.13 +0.30 32 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 12.74 +0.45 40 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 15.24 +0.79 44 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 17.82 +0.82 51 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 20.39 +0.89 57 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 22.83 +0.83 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.33 +0.83 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.12 +1.12 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.69 +1.19 80 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.56 +0.65 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.15 +0.75 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.71 +0.81 78 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.14 +0.72 79 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.71 +0.81 85 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 575 0
29JUN26 41.00 P 0.20 0.20 0.20 0.14 +0.03 40 40 1,364 -40
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 3,090 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 +0.04 39 0 4,979 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 4,946 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 +0.05 38 0 24,250 0
29JUN26 47.00 P 0.00 0.00 0.00 0.55 +0.06 37 0 3,135 0
29JUN26 48.00 P 0.00 0.00 0.00 0.68 +0.08 37 0 3,084 0
29JUN26 49.00 P 0.00 0.00 0.00 0.82 +0.10 36 0 2,015 0
29JUN26 50.00 P 1.01 1.07 1.01 0.99 +0.12 36 31 28,002 -9
29JUN26 52.50 P 1.53 1.64 1.53 1.51 +0.15 35 12 7,310 +3
29JUN26 55.00 P 2.34 2.41 2.22 2.22 +0.17 33 390 11,637 +30
29JUN26 57.50 P 3.22 3.30 3.22 3.19 +0.22 32 2 9,654 -1
29JUN26 60.00 P 4.67 4.67 4.64 4.26 +0.07 30 85 12,673 +5
29JUN26 62.50 P 0.00 0.00 0.00 6.06 +0.37 31 0 11,052 0
29JUN26 65.00 P 8.30 8.36 8.30 8.27 +0.71 35 112 8,611 +110
29JUN26 67.50 P 0.00 0.00 0.00 10.41 +0.87 37 0 2,003 0
29JUN26 70.00 P 0.00 0.00 0.00 12.38 +0.75 36 0 4,144 0
29JUN26 72.50 P 0.00 0.00 0.00 14.62 +0.73 36 0 633 0
29JUN26 75.00 P 0.00 0.00 0.00 17.08 +1.11 40 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 19.50 +1.11 42 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 21.94 +1.14 44 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 24.37 +1.06 46 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 26.84 +1.14 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.31 +1.16 51 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 31.76 +0.90 52 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.27 +0.97 55 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.73 +0.96 57 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.21 +0.82 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.72 +0.98 62 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 44.20 +0.84 64 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.53 0.00 36 0 9 0
30JUL26 46.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 2 0
30JUL26 47.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 180 0
30JUL26 48.00 P 0.00 0.00 0.00 0.94 +0.07 35 0 42 0
30JUL26 49.00 P 0.00 0.00 0.00 1.12 +0.08 35 0 51 0
30JUL26 50.00 P 1.34 1.41 1.34 1.32 +0.11 35 56 97 +56
30JUL26 52.50 P 2.06 2.06 2.06 1.93 +0.14 34 30 120 +30
30JUL26 55.00 P 2.88 2.88 2.82 2.71 +0.16 33 320 355 +298
30JUL26 57.50 P 4.01 4.01 4.01 3.76 +0.26 32 155 401 +93
30JUL26 60.00 P 5.25 5.38 5.14 5.04 +0.32 32 199 319 +199
30JUL26 62.50 P 6.64 6.94 6.64 6.59 +0.42 32 60 73 +60
30JUL26 65.00 P 8.47 8.47 8.47 8.53 +0.57 33 30 220 +30
30JUL26 67.50 P 0.00 0.00 0.00 10.41 +0.47 33 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 12.70 +0.73 35 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.92 +0.77 36 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 17.24 +0.81 37 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 19.58 +0.85 38 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.99 +0.90 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.41 +0.90 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.87 +0.93 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.31 +0.93 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.79 +0.93 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 2,934 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 1,013 0
29SEP26 41.00 P 0.00 0.00 0.00 0.41 +0.04 35 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 1,491 0
29SEP26 43.00 P 0.95 0.95 0.95 0.63 +0.07 35 170 1,373 +125
29SEP26 44.00 P 1.00 1.00 1.00 0.77 +0.08 35 170 682 +170
29SEP26 45.00 P 1.24 1.24 1.24 0.92 +0.09 35 30 4,977 -30
29SEP26 46.00 P 0.00 0.00 0.00 1.09 +0.10 35 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 1.29 +0.10 35 0 921 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 +0.12 35 0 1,731 0
29SEP26 49.00 P 0.00 0.00 0.00 1.76 +0.13 35 0 1,982 0
29SEP26 50.00 P 0.00 0.00 0.00 2.02 +0.13 35 0 24,326 0
29SEP26 52.50 P 3.03 3.03 3.00 2.82 +0.16 35 11 6,323 -1
29SEP26 55.00 P 0.00 0.00 0.00 3.80 +0.19 34 0 13,638 0
29SEP26 57.50 P 5.00 5.10 5.00 4.97 +0.24 34 39 8,426 -8
29SEP26 60.00 P 6.50 6.50 6.49 6.33 +0.25 34 31 6,107 +1
29SEP26 62.50 P 8.14 8.28 7.95 7.90 +0.33 34 156 11,570 +156
29SEP26 65.00 P 0.00 0.00 0.00 9.60 +0.34 35 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 11.58 +0.59 36 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.61 +0.39 36 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 15.76 +0.72 37 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.99 +0.79 38 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 20.28 +0.70 40 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.66 +0.95 41 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 24.98 +0.84 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.29 +0.89 42 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 29.78 +0.99 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.17 +0.97 46 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.65 +0.93 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.07 +0.92 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.50 +0.92 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.86 +0.84 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.38 +0.92 51 0 0 0
30DEC26 41.00 P 1.15 1.15 1.15 0.74 +0.08 34 4 754 +4
30DEC26 42.00 P 0.00 0.00 0.00 0.90 +0.08 34 0 83 0
30DEC26 43.00 P 1.47 1.47 1.47 1.05 +0.08 34 10 105 +5
30DEC26 44.00 P 0.00 0.00 0.00 1.24 +0.10 34 0 725 0
30DEC26 45.00 P 1.83 1.83 1.83 1.44 +0.10 34 30 522 +30
30DEC26 46.00 P 0.00 0.00 0.00 1.65 +0.10 34 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.91 +0.13 34 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 2.18 +0.13 34 0 762 0
30DEC26 49.00 P 0.00 0.00 0.00 2.46 +0.14 34 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.80 +0.17 34 0 1,372 0
30DEC26 52.50 P 4.02 4.02 3.99 3.69 +0.19 34 5 7,625 -1
30DEC26 55.00 P 4.98 5.00 4.98 4.74 +0.21 34 161 4,335 +145
30DEC26 57.50 P 6.08 6.22 6.08 5.97 +0.23 34 492 3,229 +289
30DEC26 60.00 P 7.20 7.20 7.20 7.36 +0.27 34 1 2,203 0
30DEC26 62.50 P 9.10 9.10 9.10 8.88 +0.31 34 145 2,949 -17
30DEC26 65.00 P 0.00 0.00 0.00 10.63 +0.34 34 0 6,142 0
30DEC26 67.50 P 0.00 0.00 0.00 12.55 +0.62 35 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.53 +0.44 36 0 1,868 0
30DEC26 72.50 P 0.00 0.00 0.00 16.63 +0.55 37 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.80 +0.62 38 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 20.81 +0.66 37 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 23.24 +0.88 39 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.41 +0.81 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.63 +0.71 39 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 30.04 +0.95 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.43 +0.98 42 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.82 +0.88 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.22 +1.00 43 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.64 +0.89 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.08 +0.92 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.52 +0.92 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.03 +0.05 33 0 207 0
30MAR27 42.00 P 0.00 0.00 0.00 1.20 +0.06 33 0 0 0
30MAR27 43.00 P 1.90 1.90 1.88 1.41 +0.08 33 15 43 +15
30MAR27 44.00 P 0.00 0.00 0.00 1.62 +0.08 33 0 37 0
30MAR27 45.00 P 2.27 2.27 2.27 1.85 +0.10 33 4 69 0
30MAR27 46.00 P 0.00 0.00 0.00 2.12 +0.10 33 0 9 0
30MAR27 47.00 P 0.00 0.00 0.00 2.40 +0.11 33 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 2.68 +0.12 33 0 48 0
30MAR27 49.00 P 0.00 0.00 0.00 3.03 +0.14 33 0 2,013 0
30MAR27 50.00 P 3.74 3.74 3.74 3.38 +0.14 33 170 798 +170
30MAR27 52.50 P 0.00 0.00 0.00 4.36 +0.18 33 0 779 0
30MAR27 55.00 P 5.74 5.82 5.63 5.46 +0.22 33 425 915 +425
30MAR27 57.50 P 0.00 0.00 0.00 6.73 +0.23 33 0 632 0
30MAR27 60.00 P 8.32 8.44 8.22 8.15 +0.30 33 96 3,395 +90
30MAR27 62.50 P 0.00 0.00 0.00 9.66 +0.38 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 11.33 +0.38 34 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 13.20 +0.70 34 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.18 +0.76 35 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 17.19 +0.60 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.31 +0.89 36 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 21.43 +0.95 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.52 +0.87 37 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.84 +0.88 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.10 +0.89 39 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 30.29 +0.80 38 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.53 +0.63 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.97 +0.70 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.35 +0.71 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.73 +0.71 41 0 0 0
TOTAL PUT 9,347 414,703 +2,975
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$ 10.77
29APR26 5.00 C 0.00 0.00 0.00 5.78 +0.22 99 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.53 +0.20 89 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.28 +0.21 79 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.03 +0.23 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.53 +0.21 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.03 +0.19 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.78 +0.19 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.53 +0.21 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.28 +0.22 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.78 +0.18 0 1 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.54 +0.23 44 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.29 +0.20 39 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.04 +0.21 35 0 129 0
29APR26 9.00 C 0.00 0.00 0.00 1.80 +0.21 37 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.57 +0.21 38 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.35 +0.19 39 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.10 +0.15 33 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 0.91 +0.14 35 1 779 +1
29APR26 10.50 C 0.53 0.53 0.50 0.59 +0.14 37 88 4,771 +14
29APR26 11.00 C 0.29 0.35 0.28 0.35 +0.09 37 461 4,248 -97
29APR26 11.50 C 0.14 0.20 0.14 0.20 +0.07 39 208 1,405 +35
29APR26 12.00 C 0.11 0.11 0.10 0.11 +0.05 40 225 1,501 +150
29APR26 12.50 C 0.06 0.06 0.06 0.05 +0.02 39 60 1,707 +60
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 1,095 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 880 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.03 +0.15 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.80 +0.20 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.53 +0.21 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.05 +0.20 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.81 +0.16 38 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.54 +0.17 0 0 0 0
28MAY26 8.50 C 2.19 2.19 2.19 2.33 +0.18 37 10 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.10 +0.17 37 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.81 +0.19 23 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.63 +0.20 33 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.42 +0.16 33 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.23 +0.18 34 0 646 0
28MAY26 10.00 C 0.00 0.00 0.00 1.05 +0.17 34 0 1,728 0
28MAY26 10.50 C 0.00 0.00 0.00 0.75 +0.13 35 0 1,940 0
28MAY26 11.00 C 0.48 0.48 0.46 0.52 +0.12 35 518 8,344 +386
28MAY26 11.50 C 0.31 0.31 0.31 0.35 +0.09 36 82 6,300 +41
28MAY26 12.00 C 0.21 0.21 0.21 0.23 +0.07 37 41 1,518 +41
28MAY26 12.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 357 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.39 +0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.29 +0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.19 +0.20 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.09 +0.21 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.99 +0.18 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 +0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.55 +0.18 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.30 +0.15 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.05 +0.21 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 +0.18 42 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.55 +0.20 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.30 +0.18 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.05 +0.17 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.81 +0.19 41 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.56 +0.20 37 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.28 +0.15 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 +0.22 36 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 +0.18 36 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.55 +0.13 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.33 +0.15 29 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.10 +0.16 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 +0.14 28 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 +0.21 35 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.52 +0.21 36 0 2,661 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 +0.16 36 0 3,601 0
29JUN26 10.00 C 1.09 1.13 1.09 1.14 +0.16 34 2 6,277 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.86 +0.15 35 0 3,763 0
29JUN26 11.00 C 0.55 0.56 0.55 0.63 +0.12 36 13 2,149 -7
29JUN26 11.50 C 0.43 0.43 0.43 0.46 +0.12 36 11 1,370 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 +0.09 36 0 1,218 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 +0.07 36 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.05 36 0 1,980 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 540 0
29JUN26 14.50 C 0.08 0.08 0.08 0.04 +0.02 37 60 787 -60
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.56 +0.20 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.32 +0.19 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.07 +0.19 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.83 +0.18 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.56 +0.14 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.33 +0.10 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.10 +0.12 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.89 +0.15 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.74 +0.15 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.52 +0.12 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.34 +0.15 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.21 +0.18 35 0 0 0
30JUL26 10.50 C 0.89 0.91 0.89 0.92 +0.14 34 345 525 +315
30JUL26 11.00 C 0.00 0.00 0.00 0.70 +0.12 35 0 141 0
30JUL26 11.50 C 0.00 0.00 0.00 0.53 +0.12 35 0 35 0
30JUL26 12.00 C 0.36 0.36 0.36 0.39 +0.10 36 495 495 +320
30JUL26 12.50 C 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
30JUL26 13.00 C 0.22 0.22 0.22 0.20 +0.06 35 30 30 +30
30JUL26 13.50 C 0.17 0.17 0.17 0.14 +0.05 35 150 180 +150
30JUL26 14.00 C 0.14 0.14 0.14 0.10 +0.04 36 100 130 +100
30JUL26 14.50 C 0.11 0.11 0.11 0.07 +0.03 36 100 100 +100
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.19 +0.20 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.09 +0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.99 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.79 +0.20 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.55 +0.18 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.30 +0.15 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.05 +0.20 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.80 +0.18 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.55 +0.20 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.30 +0.18 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 +0.18 38 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 +0.19 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.56 +0.20 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.32 +0.16 33 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.10 +0.22 36 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 +0.16 30 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.64 +0.21 35 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 +0.14 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 +0.20 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 +0.19 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.82 +0.19 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 +0.14 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 +0.24 37 0 705 0
29SEP26 10.00 C 1.27 1.27 1.27 1.37 +0.18 35 30 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.15 35 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 +0.14 35 0 1,803 0
29SEP26 11.50 C 0.62 0.62 0.62 0.73 +0.13 36 470 2,693 -470
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 +0.10 36 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 +0.08 36 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.06 36 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.06 37 0 290 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.05 37 0 45 0
29SEP26 15.00 C 0.15 0.16 0.15 0.14 +0.04 37 64 560 +54
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29SEP26 16.00 C 0.11 0.11 0.11 0.09 +0.03 37 45 45 +45
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.55 +0.18 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.30 +0.15 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.05 +0.20 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.80 +0.18 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.06 +0.18 33 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.82 +0.18 33 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.59 +0.23 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.36 +0.20 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.10 +0.17 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.83 +0.15 25 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 +0.17 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.44 +0.17 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.17 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 +0.18 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 +0.17 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.16 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.65 +0.16 32 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 +0.14 32 0 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 +0.13 33 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.13 33 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.11 33 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 +0.10 33 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.09 33 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.08 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.07 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.05 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.06 34 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.31 +0.19 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.07 +0.19 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.84 +0.20 32 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.59 +0.20 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.36 +0.20 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.10 +0.17 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.90 +0.17 28 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.72 +0.19 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 +0.19 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.37 +0.18 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.21 +0.17 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.06 +0.16 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.92 +0.16 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 +0.15 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.66 +0.15 31 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 +0.14 31 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 +0.14 31 0 479 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.12 32 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 +0.11 32 0 518 0
30MAR27 12.50 C 0.64 0.64 0.64 0.75 +0.11 32 1 65 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.09 32 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 +0.07 32 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.06 33 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
TOTAL CALL 3,611 192,668 +1,209
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 689 0
29APR26 9.50 P 0.07 0.07 0.07 0.07 -0.01 40 12 1,090 0
29APR26 9.75 P 0.12 0.12 0.11 0.10 -0.02 39 25 826 +25
29APR26 10.00 P 0.14 0.17 0.14 0.15 -0.04 38 180 2,781 +9
29APR26 10.50 P 0.30 0.37 0.30 0.32 -0.07 38 333 1,976 +105
29APR26 11.00 P 0.62 0.66 0.57 0.59 -0.11 40 413 1,952 +91
29APR26 11.50 P 0.00 0.00 0.00 0.94 -0.15 41 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.35 -0.15 43 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.76 -0.20 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.30 -0.16 54 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.81 -0.14 63 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.29 -0.16 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.80 -0.15 75 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.31 -0.14 84 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.78 -0.17 83 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.31 -0.15 96 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.80 -0.16 99 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.28 -0.17 98 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.50 P 0.01 0.01 0.01 0.01 0.00 59 20 120 +20
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.01 37 0 1,193 0
28MAY26 9.50 P 0.17 0.17 0.15 0.15 -0.01 36 326 1,178 +82
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.02 37 0 1,712 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 2,244 0
28MAY26 10.50 P 0.50 0.51 0.50 0.47 -0.07 36 91 3,065 +72
28MAY26 11.00 P 0.80 0.81 0.75 0.74 -0.08 37 498 939 +177
28MAY26 11.50 P 0.00 0.00 0.00 1.08 -0.09 38 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.46 -0.16 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 -0.18 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.35 -0.13 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.83 -0.12 48 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.33 -0.15 53 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.80 -0.15 54 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.31 -0.14 60 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.83 -0.12 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.31 -0.15 69 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.80 -0.16 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.28 -0.17 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 67 200 300 +194
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 7,549 0
29JUN26 7.75 P 0.06 0.06 0.06 0.03 0.00 37 1,000 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 37 0 6,816 0
29JUN26 8.25 P 0.09 0.09 0.09 0.07 0.00 37 30 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 37 0 6,497 0
29JUN26 8.75 P 0.14 0.14 0.14 0.13 -0.01 36 130 1,803 -85
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 3,031 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.01 36 0 694 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 1,532 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 -0.04 35 0 2,618 0
29JUN26 10.00 P 0.46 0.46 0.46 0.48 -0.05 35 2 1,886 -2
29JUN26 10.50 P 0.74 0.74 0.74 0.72 -0.06 36 11 1,086 0
29JUN26 11.00 P 1.01 1.04 0.99 1.01 -0.11 36 180 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 -0.11 37 0 817 0
29JUN26 12.00 P 0.00 0.00 0.00 1.72 -0.08 36 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 -0.13 40 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 -0.08 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.11 -0.10 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.59 -0.09 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.03 -0.13 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.54 -0.11 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.14 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 -0.13 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.98 -0.19 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.47 -0.20 53 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 -0.01 35 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 -0.03 35 0 10 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 -0.04 35 0 21 0
30JUL26 10.50 P 0.82 0.82 0.82 0.82 -0.05 35 30 62 +30
30JUL26 11.00 P 1.11 1.13 1.11 1.11 -0.08 35 120 210 +120
30JUL26 11.50 P 1.42 1.42 1.42 1.45 -0.08 36 30 60 +29
30JUL26 12.00 P 0.00 0.00 0.00 1.80 -0.12 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.26 -0.14 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.70 -0.08 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.15 -0.13 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.63 -0.10 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.11 -0.09 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.56 -0.13 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.07 -0.12 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.57 -0.10 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.98 -0.19 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.47 -0.20 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 37 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 37 0 1,504 0
29SEP26 8.25 P 0.23 0.23 0.23 0.22 0.00 37 2 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.01 37 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.01 37 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.02 37 6 880 +6
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.01 37 5 593 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.02 37 11 982 +11
29SEP26 9.75 P 0.00 0.00 0.00 0.70 -0.02 37 0 2,137 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 -0.03 37 0 2,062 0
29SEP26 10.50 P 1.11 1.11 1.11 1.06 -0.06 38 15 2,685 +15
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.07 38 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.08 38 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 -0.10 39 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.11 39 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 -0.13 40 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.28 -0.15 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 -0.16 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.20 -0.16 44 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.67 -0.18 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 -0.18 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 -0.19 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 -0.20 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.65 -0.19 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.07 0.07 0.07 0.02 0.00 35 2 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 368 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.02 34 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.02 34 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.03 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.03 35 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.04 35 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.05 34 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.06 35 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.07 35 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.08 35 0 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 -0.09 35 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 -0.11 36 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.13 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.13 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.36 -0.15 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.80 -0.16 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 -0.17 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 -0.18 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.19 -0.18 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 -0.20 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.16 -0.20 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.66 -0.20 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 33 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 0.00 33 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.01 33 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 0.00 33 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 -0.02 33 0 120 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.02 33 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 -0.02 33 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.02 33 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.03 33 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 -0.03 33 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 -0.04 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.04 33 0 1,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 -0.06 33 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.06 34 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.08 34 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 -0.10 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.63 -0.10 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 -0.12 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 -0.13 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 -0.14 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.15 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.76 -0.16 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.22 -0.18 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.70 -0.18 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.19 -0.18 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 -0.19 43 0 0 0
TOTAL PUT 3,672 180,689 +904
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$ 67.75
29APR26 46.00 C 0.00 0.00 0.00 21.79 -0.66 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.04 -0.52 78 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.99 -0.49 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.96 -0.51 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.04 -0.47 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.69 -0.57 65 0 0 0
29APR26 55.00 C 12.80 12.80 12.80 13.20 -0.63 55 1 1 0
29APR26 57.50 C 0.00 0.00 0.00 11.01 -0.79 55 0 0 0
29APR26 60.00 C 9.28 9.28 9.28 8.73 -0.96 50 3 80 0
29APR26 62.50 C 0.00 0.00 0.00 7.19 -0.37 55 0 265 0
29APR26 65.00 C 5.90 5.90 5.34 5.69 -0.22 57 31 1,676 0
29APR26 67.50 C 4.60 4.60 3.63 4.33 -0.20 56 187 2,723 +55
29APR26 70.00 C 3.90 4.16 2.69 3.20 -0.20 56 68 4,633 +18
29APR26 72.50 C 2.51 2.51 1.99 2.31 -0.23 55 90 2,249 -16
29APR26 75.00 C 1.56 1.57 1.33 1.66 -0.19 55 147 2,134 -16
29APR26 77.50 C 1.70 1.70 0.97 1.19 -0.11 56 236 1,246 +9
29APR26 80.00 C 1.13 1.29 0.73 0.82 -0.08 56 137 6,232 +45
29APR26 82.50 C 0.95 0.96 0.53 0.55 -0.06 56 109 1,028 +60
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.03 56 0 1,523 0
29APR26 87.50 C 0.00 0.00 0.00 0.24 -0.02 56 0 445 0
29APR26 90.00 C 0.28 0.28 0.28 0.15 -0.02 56 5 490 -5
29APR26 92.50 C 0.00 0.00 0.00 0.10 -0.01 56 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 351 0
29APR26 97.50 C 0.15 0.15 0.15 0.04 -0.01 56 8 602 -8
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 58 0 324 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 58 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 22.26 -0.81 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.33 -0.45 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.25 -0.96 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.51 -0.72 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.44 -0.71 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.18 -0.57 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.57 -0.60 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.50 -0.69 60 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 10.77 -0.60 60 0 1,003 0
28MAY26 62.50 C 9.00 9.00 9.00 9.07 -0.41 58 5 133 +5
28MAY26 65.00 C 7.04 7.67 7.04 7.76 -0.18 59 74 787 +20
28MAY26 67.50 C 5.73 6.39 5.73 6.47 -0.18 59 144 711 -1
28MAY26 70.00 C 5.45 5.45 4.77 5.36 -0.19 58 106 764 +30
28MAY26 72.50 C 4.90 4.90 3.83 4.41 -0.18 58 112 1,077 -27
28MAY26 75.00 C 4.30 4.30 3.19 3.61 -0.21 58 155 912 -120
28MAY26 77.50 C 2.59 2.59 2.59 2.95 -0.19 58 32 466 0
28MAY26 80.00 C 2.59 2.59 2.06 2.39 -0.20 58 48 855 0
28MAY26 82.50 C 2.13 2.13 1.67 1.95 -0.13 59 516 1,344 +255
28MAY26 85.00 C 1.58 1.58 1.58 1.56 -0.11 59 1 306 0
28MAY26 87.50 C 1.70 1.70 1.70 1.24 -0.09 59 2 237 0
28MAY26 90.00 C 0.00 0.00 0.00 0.98 -0.08 59 0 200 0
28MAY26 92.50 C 0.91 0.91 0.91 0.78 -0.05 59 45 334 +10
28MAY26 95.00 C 0.00 0.00 0.00 0.61 -0.05 59 0 265 0
28MAY26 97.50 C 0.69 0.69 0.69 0.48 -0.03 59 6 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.37 -0.03 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.29 -0.02 58 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 22.62 -0.59 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.76 -1.04 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.25 -0.65 64 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.98 -1.09 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.35 -0.85 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 17.35 -0.66 60 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 15.05 -1.09 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.34 -0.58 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 11.50 -0.71 53 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.37 -0.35 57 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 9.17 -0.15 58 0 413 0
29JUN26 67.50 C 0.00 0.00 0.00 7.91 -0.17 57 0 3,716 0
29JUN26 70.00 C 0.00 0.00 0.00 6.83 -0.18 57 0 503 0
29JUN26 72.50 C 5.48 5.48 5.48 5.86 -0.18 57 1 668 +1
29JUN26 75.00 C 5.73 5.73 5.73 5.02 -0.19 57 2 1,701 +2
29JUN26 77.50 C 0.00 0.00 0.00 4.30 -0.17 57 0 449 0
29JUN26 80.00 C 4.48 4.48 4.48 3.68 -0.18 57 15 2,955 +13
29JUN26 82.50 C 3.89 3.89 3.80 3.14 -0.18 57 30 791 0
29JUN26 85.00 C 0.00 0.00 0.00 2.66 -0.15 57 0 560 0
29JUN26 87.50 C 0.00 0.00 0.00 2.24 -0.14 57 0 402 0
29JUN26 90.00 C 0.00 0.00 0.00 1.88 -0.12 57 0 2,361 0
29JUN26 92.50 C 0.00 0.00 0.00 1.58 -0.10 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.32 -0.09 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.07 -0.11 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.89 -0.07 56 0 527 0
29JUN26 102.50 C 0.00 0.00 0.00 0.74 -0.06 56 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.62 -0.05 57 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 -0.05 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.03 57 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.35 -0.03 56 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 -0.03 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 -0.02 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.02 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 0.00 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 0.00 57 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 0.00 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 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 22.49 -0.63 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.62 -0.66 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.49 -0.67 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.79 -0.75 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.87 -0.84 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.95 -0.68 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.61 -0.44 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.76 -0.74 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.57 -0.69 57 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.40 -0.13 57 0 0 0
30JUL26 67.50 C 9.10 9.10 9.10 9.21 -0.13 57 15 20 +15
30JUL26 70.00 C 0.00 0.00 0.00 8.12 -0.44 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.16 -0.39 57 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.31 -0.34 57 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.54 -0.30 57 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.89 -0.23 57 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 4.31 -0.17 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.77 -0.14 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.29 -0.12 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.86 -0.11 57 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 24.45 -0.76 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.68 -0.53 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.64 -0.91 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.96 -0.72 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.21 -0.73 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.43 -1.05 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.78 -1.06 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 -1.07 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.79 -0.78 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.87 -0.51 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.79 -0.14 59 0 256 0
29SEP26 67.50 C 10.79 10.79 10.79 11.50 -0.11 58 1 829 +1
29SEP26 70.00 C 0.00 0.00 0.00 10.46 -0.12 58 0 3,383 0
29SEP26 72.50 C 0.00 0.00 0.00 9.52 -0.12 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 8.68 -0.12 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 7.87 -0.16 58 0 1,369 0
29SEP26 80.00 C 7.22 7.22 6.83 7.18 -0.23 58 135 4,830 -15
29SEP26 82.50 C 0.00 0.00 0.00 6.54 -0.20 59 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.92 -0.19 58 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 5.35 -0.18 58 0 54 0
29SEP26 90.00 C 4.90 4.90 4.90 4.84 -0.16 58 115 391 0
29SEP26 92.50 C 0.00 0.00 0.00 4.38 -0.15 58 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.96 -0.13 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.58 -0.12 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 3.23 -0.12 58 0 2,094 0
29SEP26 102.50 C 0.00 0.00 0.00 2.92 -0.10 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.56 -0.17 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.31 -0.16 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.09 -0.08 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.89 -0.07 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.70 -0.07 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.54 -0.06 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.06 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.26 -0.05 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.13 -0.05 57 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.04 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.93 -0.04 57 0 528 0
30DEC26 46.00 C 0.00 0.00 0.00 26.21 -0.69 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.53 -0.52 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.84 -0.54 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.41 -0.36 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.79 -0.16 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.18 -0.28 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.40 -0.56 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.70 -0.73 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.43 -0.68 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.11 -0.69 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.50 -0.33 60 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.41 -0.21 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.35 -0.08 59 0 2,022 0
30DEC26 72.50 C 12.10 12.10 12.10 12.42 -0.09 59 1 415 -1
30DEC26 75.00 C 11.66 11.66 11.26 11.57 -0.09 59 2 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.74 -0.13 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 10.05 -0.09 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 9.33 -0.14 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.70 -0.15 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.08 -0.17 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 -0.16 59 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 6.98 -0.14 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 6.49 -0.13 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 6.02 -0.13 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.61 -0.11 59 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.21 -0.11 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.71 -0.24 58 0 17 0
30DEC26 107.50 C 4.55 4.55 4.55 4.51 -0.09 59 1 61 -1
30MAR27 46.00 C 0.00 0.00 0.00 27.79 -0.51 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.03 -0.29 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.42 -0.68 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.78 -0.68 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.19 -0.51 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.68 -0.39 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.29 -0.36 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.07 -0.38 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.88 -0.24 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.28 -0.64 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.38 -0.43 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.57 -0.22 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.74 -0.21 60 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 14.71 -0.18 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.88 -0.16 59 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 13.09 -0.15 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.17 -0.33 59 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 11.61 -0.20 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.85 -0.32 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.44 -0.11 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.71 -0.30 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 9.19 -0.29 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.75 -0.19 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.19 -0.24 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.77 -0.19 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.35 -0.16 59 0 0 0
TOTAL CALL 2,586 97,092 +329
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 135 0
29APR26 47.00 P 0.14 0.14 0.14 0.03 +0.01 58 5 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 335 0
29APR26 49.00 P 0.24 0.24 0.24 0.06 +0.01 57 40 1,103 -40
29APR26 50.00 P 0.25 0.25 0.25 0.08 +0.01 56 30 450 0
29APR26 52.50 P 0.30 0.40 0.30 0.18 +0.03 56 79 674 -64
29APR26 55.00 P 0.00 0.00 0.00 0.36 +0.04 56 0 1,364 0
29APR26 57.50 P 0.85 0.85 0.85 0.69 +0.07 56 15 1,239 +15
29APR26 60.00 P 0.99 1.57 0.99 1.17 +0.10 56 35 1,748 -28
29APR26 62.50 P 1.45 2.25 1.45 1.87 +0.14 56 223 2,632 +21
29APR26 65.00 P 2.09 3.28 2.09 2.75 +0.10 55 524 3,692 -61
29APR26 67.50 P 3.77 4.45 3.77 3.88 +0.17 55 283 1,295 +5
29APR26 70.00 P 5.45 5.76 5.45 5.24 +0.12 54 95 8,901 +29
29APR26 72.50 P 7.16 7.16 7.16 6.90 +0.15 54 1 3,682 0
29APR26 75.00 P 9.60 9.60 9.60 8.81 +0.39 55 2 779 -2
29APR26 77.50 P 11.35 11.35 11.35 10.81 +0.68 55 6 893 0
29APR26 80.00 P 0.00 0.00 0.00 13.08 +0.20 59 0 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 15.34 +0.45 60 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 17.74 +0.54 63 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 19.89 +0.35 55 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 22.32 +0.32 55 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 25.00 +0.60 71 0 137 0
29APR26 95.00 P 25.91 25.91 25.91 27.30 +0.52 62 30 62 +30
29APR26 97.50 P 0.00 0.00 0.00 29.75 +0.50 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.25 +0.50 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.75 +0.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.25 +0.47 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.75 +0.50 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.27 +0.52 80 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.75 +0.45 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.25 +0.50 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.75 +0.48 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.25 +0.50 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.75 +0.47 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.25 +0.41 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.78 +0.51 102 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.39 +0.64 119 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.75 +0.50 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 67.25 +0.50 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.75 +0.50 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.25 +0.49 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.75 +0.50 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 77.25 +0.50 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.75 +0.50 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.33 +0.58 133 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.91 +0.61 144 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.25 +0.50 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.75 +0.45 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.25 +0.47 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.76 +0.51 131 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.32 +0.57 145 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.75 +0.50 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.34 +0.59 153 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.24 +0.02 59 0 101 0
28MAY26 47.00 P 0.00 0.00 0.00 0.30 +0.02 59 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.38 +0.03 59 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.46 +0.03 59 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.58 +0.05 59 0 897 0
28MAY26 52.50 P 0.00 0.00 0.00 0.92 +0.06 59 0 207 0
28MAY26 55.00 P 1.77 1.77 1.77 1.39 +0.09 59 11 754 +11
28MAY26 57.50 P 2.20 2.20 2.20 2.00 +0.11 59 60 443 +60
28MAY26 60.00 P 3.15 3.15 2.88 2.78 +0.15 59 153 708 +33
28MAY26 62.50 P 3.75 4.06 3.75 3.69 +0.17 59 85 1,171 +6
28MAY26 65.00 P 5.13 5.13 5.00 4.68 +0.11 58 44 810 +27
28MAY26 67.50 P 5.97 6.44 5.97 5.88 +0.11 58 236 412 +159
28MAY26 70.00 P 7.14 7.93 7.14 7.27 +0.09 57 364 525 0
28MAY26 72.50 P 9.21 9.21 8.90 8.78 +0.08 57 46 216 -37
28MAY26 75.00 P 0.00 0.00 0.00 10.84 +0.61 60 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 12.81 +0.77 62 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 14.65 +0.22 61 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.89 +0.75 64 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 18.50 +0.04 58 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.90 +0.85 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.37 +0.49 64 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 25.72 +1.12 66 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.08 +0.40 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.23 +0.39 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.70 +0.30 66 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.24 +0.86 71 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 +0.04 57 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.70 +0.04 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.82 +0.03 57 0 345 0
29JUN26 49.00 P 1.35 1.35 1.35 0.97 +0.05 57 3 19 -3
29JUN26 50.00 P 1.50 1.50 1.50 1.14 +0.05 57 1 768 +1
29JUN26 52.50 P 0.00 0.00 0.00 1.63 +0.07 57 0 395 0
29JUN26 55.00 P 0.00 0.00 0.00 2.24 +0.09 57 0 706 0
29JUN26 57.50 P 0.00 0.00 0.00 2.98 +0.11 57 0 1,094 0
29JUN26 60.00 P 0.00 0.00 0.00 3.87 +0.14 57 0 2,129 0
29JUN26 62.50 P 5.30 5.30 5.30 4.81 +0.14 57 1 5,419 +1
29JUN26 65.00 P 0.00 0.00 0.00 5.94 +0.17 56 0 5,970 0
29JUN26 67.50 P 0.00 0.00 0.00 7.16 +0.14 56 0 2,927 0
29JUN26 70.00 P 7.65 8.49 7.65 8.59 +0.19 56 30 2,521 +15
29JUN26 72.50 P 0.00 0.00 0.00 10.10 +0.17 56 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 11.76 +0.10 56 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 14.03 +0.71 60 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.86 +0.82 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.85 +0.82 60 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.89 +0.80 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.15 +1.08 63 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 24.37 +1.10 63 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.97 +0.21 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.85 +0.96 65 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.73 +0.20 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.38 +0.98 65 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.54 +0.75 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.06 +0.57 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.01 +0.54 58 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 42.63 +0.78 63 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 44.84 +0.50 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 47.30 +0.50 56 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 50.27 +1.00 73 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.36 +0.61 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.03 +0.75 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.64 +0.80 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.03 +0.76 75 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 62.52 +0.77 76 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.02 +0.77 78 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.47 +0.72 78 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.89 +0.64 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.54 +0.78 84 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.95 +0.70 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.43 +0.68 83 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.97 +0.62 87 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.33 +0.51 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.91 +0.61 87 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.31 +0.56 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.82 +0.52 86 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.37 +0.59 90 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.87 +0.62 91 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.32 +0.57 90 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.75 +0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.43 +0.68 98 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.18 +0.07 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.35 +0.07 57 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.53 +0.08 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.76 +0.10 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 2.36 +0.13 57 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 3.09 +0.18 57 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.92 +0.30 57 0 230 0
30JUL26 60.00 P 0.00 0.00 0.00 4.81 +0.34 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 5.84 +0.34 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.00 +0.37 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.30 +0.43 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.70 +0.45 56 0 0 0
30JUL26 72.50 P 11.40 11.40 11.40 11.40 +0.65 57 15 15 +15
30JUL26 75.00 P 0.00 0.00 0.00 12.90 +0.13 56 0 14 0
30JUL26 77.50 P 0.00 0.00 0.00 14.65 +0.12 56 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.89 +0.74 59 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.56 +0.55 58 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.57 +0.59 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.91 +0.51 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.98 +1.64 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 +0.09 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 +0.09 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.48 +0.09 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.73 +0.10 58 0 424 0
29SEP26 50.00 P 3.26 3.26 3.26 3.03 +0.12 58 3 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.80 +0.13 58 0 603 0
29SEP26 55.00 P 4.77 4.77 4.77 4.66 +0.15 58 3 927 -2
29SEP26 57.50 P 0.00 0.00 0.00 5.55 +0.14 58 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.57 +0.18 57 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 7.69 +0.17 57 0 984 0
29SEP26 65.00 P 8.48 8.49 8.48 8.90 +0.16 57 30 8,042 +30
29SEP26 67.50 P 0.00 0.00 0.00 10.26 +0.19 57 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.72 +0.10 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.28 +0.10 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.89 +0.06 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.62 +0.06 57 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.53 +0.12 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.33 +0.16 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 22.28 +0.40 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 24.56 +0.76 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.58 +0.55 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.66 +0.83 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.70 +0.72 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.95 +0.91 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.64 +0.42 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.08 +0.66 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.06 +0.42 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.82 +0.61 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.09 +0.95 62 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 45.92 +0.30 58 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.73 +0.96 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.07 +1.17 63 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.34 +1.08 62 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.82 +1.16 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.88 +0.56 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.28 +0.60 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.72 +0.97 61 0 16 0
30DEC26 46.00 P 3.72 3.72 3.72 3.42 +0.16 59 3 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.74 +0.16 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.06 +0.16 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.38 +0.16 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.70 +0.16 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.68 +0.19 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.61 +0.19 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.53 +0.10 58 0 90 0
30DEC26 60.00 P 8.82 9.06 8.82 8.68 +0.15 58 4 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.88 +0.15 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 11.19 +0.18 57 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.61 +0.22 57 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 14.06 +0.20 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 +0.20 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.25 +0.11 57 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.92 +0.08 57 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 21.05 +0.45 59 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.91 +0.69 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.72 +0.69 59 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.40 +0.32 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.66 +0.82 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.66 +0.62 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.40 +0.48 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.52 +0.33 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.79 +0.84 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.83 +0.48 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.77 +0.28 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.98 +0.33 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.70 +0.15 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 5.04 +0.16 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.40 +0.18 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.79 +0.17 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.04 +0.05 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.10 +0.18 59 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 8.10 +0.41 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.21 +0.19 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.39 +0.20 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 11.61 +0.20 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.87 +0.13 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 14.41 +0.27 57 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.91 +0.28 57 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.48 +0.26 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.03 +0.22 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.73 +0.23 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.54 +0.51 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 24.29 +0.48 57 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 26.14 +0.27 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.13 +0.61 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 30.01 +0.38 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.90 +0.33 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.97 +0.36 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.96 +0.36 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.96 +0.39 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 40.07 +0.33 58 0 0 0
TOTAL PUT 2,460 147,383 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.88
29APR26 8.50 C 0.00 0.00 0.00 3.40 -0.32 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.15 -0.32 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 -0.34 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.64 -0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.40 -0.34 35 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.20 -0.28 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.98 -0.26 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.56 -0.26 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.19 -0.22 51 0 15 0
29APR26 11.50 C 0.77 0.77 0.77 0.85 -0.21 49 15 121 -15
29APR26 12.00 C 0.56 0.57 0.56 0.60 -0.15 50 60 521 +60
29APR26 12.50 C 0.34 0.38 0.34 0.41 -0.11 50 30 335 +30
29APR26 13.00 C 0.20 0.22 0.20 0.27 -0.08 50 112 234 -7
29APR26 13.50 C 0.13 0.16 0.13 0.17 -0.05 50 35 173 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 83 0
29APR26 14.50 C 0.06 0.07 0.06 0.07 -0.02 52 45 247 +45
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 351 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 54 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 55 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.40 -0.36 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.20 -0.28 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.94 -0.28 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.72 -0.30 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.50 -0.27 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.30 -0.28 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.08 -0.30 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 -0.23 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.39 -0.20 47 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 -0.20 49 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.89 -0.15 49 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.68 -0.13 49 0 233 0
28MAY26 13.00 C 0.00 0.00 0.00 0.52 -0.11 49 0 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 -0.07 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 490 0
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.05 50 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 411 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 18.50 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 0.01 0.00 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.11 -0.32 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.01 -0.32 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.91 -0.32 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.66 -0.32 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.41 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.92 -0.30 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.67 -0.28 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.42 -0.31 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.15 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.91 -0.29 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.63 -0.34 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.45 -0.31 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.18 -0.35 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.93 -0.32 34 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 -0.34 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 -0.32 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.30 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.09 -0.28 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.88 -0.26 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 -0.25 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.42 -0.31 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.18 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 -0.19 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.19 49 0 114 0
29JUN26 11.50 C 1.38 1.38 1.38 1.36 -0.20 49 15 100 +15
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.16 49 0 75 0
29JUN26 12.50 C 0.86 0.86 0.86 0.92 -0.15 49 15 185 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.75 -0.12 49 0 73 0
29JUN26 13.50 C 0.55 0.56 0.55 0.61 -0.10 49 60 76 +51
29JUN26 14.00 C 0.45 0.45 0.45 0.49 -0.08 49 15 25 +10
29JUN26 14.50 C 0.37 0.37 0.37 0.39 -0.07 49 15 327 0
29JUN26 15.00 C 0.30 0.30 0.30 0.32 -0.07 50 15 224 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.06 50 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 52 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.60 -0.30 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.40 -0.22 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.20 -0.26 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.01 -0.21 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.79 -0.25 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.64 -0.21 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.42 -0.24 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.10 -0.20 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.80 -0.20 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.55 -0.17 49 0 0 0
30JUL26 12.00 C 1.30 1.30 1.30 1.34 -0.14 50 1 1 +1
30JUL26 12.50 C 0.00 0.00 0.00 1.13 -0.13 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 -0.12 49 0 1 0
30JUL26 13.50 C 0.73 0.73 0.73 0.80 -0.11 49 15 15 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.67 -0.10 50 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.57 -0.08 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.40 -0.06 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.28 - 51 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.80 -0.25 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 -0.30 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 -0.22 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.22 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.07 -0.21 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 -0.21 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.70 -0.22 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 -0.19 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.22 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 -0.14 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 -0.16 50 0 26 0
29SEP26 12.50 C 1.49 1.49 1.49 1.48 -0.15 50 2 2 +2
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.13 50 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 -0.12 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 -0.10 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.10 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.09 51 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.07 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.06 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.06 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.06 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.05 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.04 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.08 -0.24 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 -0.24 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.21 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.57 -0.18 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 -0.19 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.24 -0.19 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 -0.19 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.83 -0.19 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.52 -0.21 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 -0.17 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 -0.17 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 -0.17 51 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 -0.14 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 -0.13 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 -0.12 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.11 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 -0.10 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.09 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.09 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 -0.08 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.07 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.06 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.05 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.05 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.04 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.31 -0.24 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.15 -0.23 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 -0.23 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 -0.19 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 -0.20 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 -0.18 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.40 -0.18 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.13 -0.18 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 -0.17 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.66 -0.17 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.46 -0.17 51 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 -0.17 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.14 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 -0.14 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.79 -0.11 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.65 -0.11 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 -0.10 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.12 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.09 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.08 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.08 52 0 10 0
TOTAL CALL 450 10,472 +237
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 55 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.03 53 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 118 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 +0.07 52 0 122 0
29APR26 11.00 P 0.00 0.00 0.00 0.30 +0.10 52 0 306 0
29APR26 11.50 P 0.00 0.00 0.00 0.49 +0.14 52 0 173 0
29APR26 12.00 P 0.74 0.78 0.74 0.74 +0.18 53 220 649 +68
29APR26 12.50 P 0.00 0.00 0.00 1.02 +0.19 51 0 112 0
29APR26 13.00 P 1.48 1.48 1.48 1.38 +0.25 51 34 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.83 +0.36 56 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 2.21 +0.29 51 0 201 0
29APR26 14.50 P 0.00 0.00 0.00 2.73 +0.29 61 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.20 +0.28 63 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.69 +0.28 68 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.19 +0.29 74 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 +0.28 75 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.17 +0.30 80 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 +0.31 82 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.15 +0.30 84 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.66 +0.28 92 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.16 +0.28 96 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.66 +0.32 101 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.16 +0.29 105 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.16 +0.29 112 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.16 +0.29 119 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.16 +0.27 126 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.17 +0.32 137 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.13 +0.24 123 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.16 +0.33 145 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 +0.02 52 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 +0.05 51 0 27 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 +0.06 51 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.23 +0.07 51 0 65 0
28MAY26 10.50 P 0.00 0.00 0.00 0.36 +0.09 51 0 4 0
28MAY26 11.00 P 0.54 0.54 0.54 0.53 +0.12 51 100 110 -4
28MAY26 11.50 P 0.00 0.00 0.00 0.75 +0.15 51 0 91 0
28MAY26 12.00 P 0.00 0.00 0.00 1.00 +0.18 51 0 240 0
28MAY26 12.50 P 0.00 0.00 0.00 1.30 +0.20 51 0 121 0
28MAY26 13.00 P 0.00 0.00 0.00 1.62 +0.23 50 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.98 +0.19 50 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.45 +0.27 55 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.88 +0.29 56 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.34 +0.34 59 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.81 +0.31 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.29 +0.33 64 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 +0.38 67 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.21 +0.31 64 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.71 +0.27 68 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.17 +0.31 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.70 +0.27 73 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.17 +0.26 72 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.66 +0.32 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.02 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.03 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.05 51 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.06 51 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.07 51 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.08 51 0 104 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 +0.10 51 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.75 +0.13 51 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 +0.15 51 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.24 +0.16 51 0 33 0
29JUN26 12.50 P 1.57 1.57 1.57 1.52 +0.18 51 15 139 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.83 +0.17 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.23 +0.24 52 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.62 +0.25 53 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.02 +0.26 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 +0.28 54 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 +0.29 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.28 55 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 +0.25 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.24 +0.23 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.74 +0.30 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.20 +0.24 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.74 +0.31 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.25 +0.34 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.70 +0.29 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.20 +0.33 68 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.16 +0.29 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.16 +0.29 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.16 +0.27 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.17 +0.32 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.16 +0.27 84 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.16 +0.32 87 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.16 +0.34 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.16 +0.34 94 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.16 +0.31 97 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.16 +0.34 100 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.16 +0.34 103 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.16 +0.31 106 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.27 +0.06 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.32 +0.06 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 +0.07 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.46 +0.09 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.71 +0.11 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 +0.14 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 +0.15 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.42 +0.16 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.71 +0.17 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.04 +0.20 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.41 +0.21 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.78 +0.22 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.19 +0.25 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.62 +0.28 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.01 +0.26 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.44 +0.26 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 - 55 0 0 -
29SEP26 8.50 P 0.37 0.37 0.37 0.33 +0.06 51 4 5 +4
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.06 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.06 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.08 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.08 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.10 52 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.10 52 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.13 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.12 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.15 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 +0.16 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 +0.17 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.18 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.21 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.05 +0.22 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.22 52 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 +0.22 53 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 +0.25 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.65 +0.23 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.26 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 +0.25 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.96 +0.25 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.38 +0.23 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.84 +0.24 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.30 +0.24 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.77 +0.25 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.25 +0.25 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.21 +0.28 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.18 +0.26 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.17 +0.28 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.17 +0.32 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.16 +0.27 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.16 +0.32 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.16 +0.34 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.16 +0.33 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.16 +0.31 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.16 +0.33 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.17 +0.34 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.16 +0.31 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.08 52 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.07 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.08 52 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.10 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.09 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 +0.10 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.10 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.12 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 +0.13 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 +0.15 51 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.16 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.17 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 +0.18 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 +0.21 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 +0.21 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.15 +0.23 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 +0.25 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 +0.25 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.32 +0.21 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.21 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 +0.22 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.59 +0.22 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.04 +0.23 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.50 +0.26 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.94 +0.24 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.43 +0.28 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.32 +0.24 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.28 +0.26 54 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.21 +0.26 53 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.20 +0.27 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.18 +0.29 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.17 +0.31 58 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.07 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.09 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.01 +0.09 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.09 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 +0.09 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.53 +0.11 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.12 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.13 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.14 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.14 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.16 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 +0.17 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.19 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 +0.21 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.37 +0.19 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 +0.17 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.13 +0.17 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.56 +0.21 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.97 +0.22 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.36 +0.20 52 0 0 0
TOTAL PUT 373 6,380 +83
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$ 14.51
29APR26 10.00 C 0.00 0.00 0.00 4.53 -0.10 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 -0.12 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.53 -0.14 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.05 -0.11 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.58 -0.10 30 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.17 -0.07 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 -0.10 28 0 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 -0.06 29 0 85 0
29APR26 15.00 C 0.27 0.27 0.27 0.28 -0.04 29 11 79 +11
29APR26 15.50 C 0.15 0.16 0.15 0.15 -0.02 29 45 457 +45
29APR26 16.00 C 0.07 0.07 0.07 0.07 -0.01 29 20 324 +20
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.03 -0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.59 -0.13 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.08 -0.18 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.58 -0.19 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.13 -0.17 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.75 -0.04 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.95 -0.09 28 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.68 -0.07 28 0 59 0
28MAY26 15.00 C 0.46 0.46 0.46 0.47 -0.05 28 1 117 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 115 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 93 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.61 -0.13 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.08 -0.19 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 -0.06 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.11 -0.20 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.12 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.27 -0.07 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.09 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.45 -0.12 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.15 -0.06 29 0 145 0
29JUN26 14.50 C 0.88 0.88 0.85 0.89 -0.05 29 45 95 +45
29JUN26 15.00 C 0.64 0.67 0.63 0.67 -0.05 29 60 85 -11
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.04 30 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.61 -0.13 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.08 -0.19 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.66 -0.06 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.14 -0.19 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.74 -0.11 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.30 -0.04 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.85 -0.09 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.48 -0.09 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.16 -0.09 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
30JUL26 15.50 C 0.53 0.53 0.53 0.52 -0.05 29 6 6 +6
30JUL26 16.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 2 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 -0.13 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.08 -0.19 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.11 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.19 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.12 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.09 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 -0.08 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 -0.02 29 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 -0.06 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.09 29 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.06 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.03 30 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.61 -0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.17 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 -0.11 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.20 -0.13 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 -0.10 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 -0.09 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.09 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 -0.07 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.05 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.04 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 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 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.61 -0.14 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.13 -0.14 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.67 -0.16 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 -0.11 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.89 -0.12 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 -0.10 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 -0.08 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.09 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.06 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.04 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.06 27 0 123 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
TOTAL CALL 188 5,783 +116
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 0.00 32 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 92 0
29APR26 14.00 P 0.27 0.27 0.27 0.26 +0.04 31 5 105 0
29APR26 14.50 P 0.49 0.49 0.49 0.48 +0.06 31 22 246 +2
29APR26 15.00 P 0.00 0.00 0.00 0.76 +0.06 30 0 298 0
29APR26 15.50 P 1.29 1.29 1.29 1.12 +0.07 30 1 272 -1
29APR26 16.00 P 0.00 0.00 0.00 1.55 +0.10 30 0 443 0
29APR26 16.50 P 0.00 0.00 0.00 2.01 +0.11 30 0 624 0
29APR26 17.00 P 0.00 0.00 0.00 2.49 +0.10 0 0 175 0
29APR26 17.50 P 0.00 0.00 0.00 3.07 +0.14 52 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.57 +0.16 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.09 +0.21 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.55 +0.15 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.10 +0.22 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.55 +0.14 74 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.55 +0.17 82 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.58 +0.18 96 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.55 +0.12 97 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.60 +0.20 115 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 63 0
28MAY26 13.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 30 0
28MAY26 14.00 P 0.41 0.41 0.41 0.44 +0.05 30 2 117 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.66 +0.06 30 0 156 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 +0.09 31 0 197 0
28MAY26 15.50 P 0.00 0.00 0.00 1.27 +0.06 29 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.66 +0.15 30 0 170 0
28MAY26 16.50 P 0.00 0.00 0.00 2.08 +0.10 29 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.53 +0.10 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 3.07 +0.14 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.57 +0.16 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.09 +0.20 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.55 +0.15 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.10 +0.22 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.55 +0.14 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.55 +0.17 59 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.58 +0.18 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.55 +0.12 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 6 0
29JUN26 12.00 P 0.13 0.13 0.13 0.10 +0.02 31 25 29 +25
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 21 0
29JUN26 13.50 P 0.44 0.44 0.44 0.42 +0.04 31 15 74 +15
29JUN26 14.00 P 0.63 0.63 0.63 0.61 +0.05 31 15 260 +15
29JUN26 14.50 P 0.89 0.89 0.89 0.85 +0.06 31 15 239 +11
29JUN26 15.00 P 1.14 1.16 1.14 1.14 +0.07 31 30 132 +30
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.04 30 0 283 0
29JUN26 16.00 P 0.00 0.00 0.00 1.80 +0.10 30 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.26 +0.17 33 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.69 +0.10 34 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.15 +0.11 36 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 +0.11 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.12 +0.11 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.63 +0.12 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.14 +0.14 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.64 +0.10 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 +0.24 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.62 +0.14 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.60 +0.17 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.60 +0.13 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.59 +0.12 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.58 +0.11 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.58 +0.17 78 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.57 +0.13 80 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30JUL26 13.00 P 0.44 0.44 0.44 0.47 +0.03 29 15 45 +15
30JUL26 13.50 P 0.63 0.63 0.61 0.67 +0.06 30 33 45 +30
30JUL26 14.00 P 0.00 0.00 0.00 0.90 +0.07 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.83 +0.08 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.21 +0.09 29 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.58 +0.12 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.01 +0.09 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.09 25 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.91 +0.12 24 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.47 +0.14 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.92 +0.09 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 7 0
29SEP26 12.00 P 0.35 0.36 0.35 0.34 +0.04 30 6 15 +3
29SEP26 12.50 P 0.00 0.00 0.00 0.48 +0.04 30 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.06 30 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 +0.06 30 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.09 30 0 40 0
29SEP26 14.50 P 1.31 1.31 1.31 1.37 +0.08 29 15 161 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.10 29 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 +0.05 30 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.31 +0.08 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 +0.08 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.08 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.07 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.00 +0.10 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 +0.16 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.99 +0.16 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.45 +0.19 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.93 +0.20 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.90 +0.16 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 +0.18 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 +0.16 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.86 +0.19 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.85 +0.16 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.84 +0.17 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 +0.20 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.82 +0.20 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.04 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.05 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.07 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.08 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.19 +0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 +0.10 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 +0.10 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.14 +0.11 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.59 +0.12 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 +0.12 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 +0.12 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.96 +0.12 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.92 +0.13 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.88 +0.12 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.87 +0.13 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.86 +0.14 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.85 +0.14 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.05 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 +0.07 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.09 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 +0.10 29 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.10 29 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.06 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 +0.05 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.45 +0.11 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.86 +0.13 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.14 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.68 +0.11 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.12 +0.11 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.56 +0.12 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.03 +0.11 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.95 +0.15 28 0 0 0
TOTAL PUT 199 7,722 +162
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$ 5.39
29APR26 4.30 C 0.00 0.00 0.00 1.10 -0.08 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.10 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 -0.08 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.06 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.09 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.28 -0.06 34 0 12 0
29APR26 5.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 40 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 26 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 65 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 -0.10 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 -0.11 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.85 -0.10 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.07 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
28MAY26 6.00 C 0.10 0.10 0.10 0.10 -0.02 34 57 142 +52
28MAY26 6.25 C 0.06 0.06 0.06 0.07 0.00 36 7 78 +7
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.06 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.08 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.07 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.08 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.09 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.06 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 -0.07 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 -0.06 34 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 -0.03 36 0 33 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.02 35 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.02 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.08 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.08 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.93 -0.07 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.85 -0.07 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.70 -0.07 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.48 -0.05 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.08 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.08 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.08 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.07 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 -0.06 34 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.04 34 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.03 34 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.03 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.07 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.07 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.07 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 -0.06 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.07 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.06 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.06 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.07 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.04 32 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.03 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.04 32 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.01 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 33 0 5 0
TOTAL CALL 64 4,436 +59
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
29APR26 4.90 P 0.04 0.05 0.04 0.04 +0.01 35 7 32 +7
29APR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 35 0
29APR26 5.25 P 0.15 0.15 0.15 0.14 +0.03 35 20 58 +20
29APR26 5.50 P 0.27 0.27 0.27 0.27 +0.05 36 2 53 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 +0.07 38 0 62 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.08 40 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.09 48 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 +0.09 49 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 +0.09 55 0 92 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 +0.09 61 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 +0.10 67 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 +0.08 72 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.62 +0.08 77 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.87 +0.09 82 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.12 +0.09 87 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.37 +0.09 92 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.62 +0.08 96 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.87 +0.08 100 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.12 +0.09 104 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.37 +0.10 109 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 4.60 P 0.06 0.06 0.06 0.05 +0.01 37 15 15 +15
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.02 38 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 +0.04 36 0 8 0
28MAY26 5.50 P 0.00 0.00 0.00 0.36 +0.05 36 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.53 +0.07 38 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.71 +0.07 37 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 +0.08 38 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 +0.07 37 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 +0.10 43 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.62 +0.09 41 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.10 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 +0.09 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.08 58 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 +0.08 62 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.88 +0.10 65 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.13 +0.10 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.38 +0.10 72 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.63 +0.09 76 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.87 +0.08 73 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 37 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.02 37 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 28 0
29JUN26 5.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 14 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 +0.04 37 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.05 37 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 +0.06 38 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 +0.08 40 0 108 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.07 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 +0.08 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.08 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.09 49 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.17 +0.09 53 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 +0.09 57 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.09 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 +0.10 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.16 +0.08 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 +0.09 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.66 +0.10 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.91 +0.09 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.15 +0.08 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.40 +0.09 77 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.71 +0.05 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.55 +0.09 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.78 +0.08 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.01 +0.09 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.24 +0.07 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.10 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.03 35 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.03 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.03 34 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.04 34 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 +0.04 34 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.06 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 +0.08 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.05 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 +0.08 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.08 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.07 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.07 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.08 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.09 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.09 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.09 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.48 +0.10 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.73 +0.10 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.22 +0.10 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.04 33 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.05 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.06 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.07 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.07 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.43 +0.08 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.09 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.09 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.09 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 +0.09 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.09 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.09 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 +0.09 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 +0.09 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.09 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 +0.10 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.97 +0.09 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.22 +0.10 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.47 +0.10 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.05 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.04 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.05 33 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.06 34 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.07 33 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.08 34 0 0 0
30MAR27 6.00 P 1.05 1.05 1.05 1.10 +0.05 32 10 10 +10
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.08 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 +0.06 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 +0.07 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 +0.07 33 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.07 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.79 +0.08 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 +0.08 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.08 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 +0.09 32 0 0 0
TOTAL PUT 54 4,203 +52
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$ 141.80
29APR26 120.00 C 0.00 0.00 0.00 22.89 -4.23 49 0 48 0
29APR26 122.50 C 0.00 0.00 0.00 20.73 -4.12 49 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 18.65 -4.01 49 0 89 0
29APR26 127.50 C 18.32 18.48 17.52 16.68 -3.87 49 31 82 +20
29APR26 130.00 C 15.30 15.30 15.30 15.26 -2.74 53 25 48 -18
29APR26 132.50 C 0.00 0.00 0.00 13.11 -3.04 49 0 70 0
29APR26 135.00 C 14.03 14.03 11.31 11.29 -3.38 48 43 214 +39
29APR26 137.50 C 11.56 11.56 11.56 10.13 -2.66 50 15 65 +15
29APR26 140.00 C 9.50 9.54 7.97 8.56 -2.73 49 167 604 +130
29APR26 142.50 C 10.00 10.00 6.70 7.38 -2.73 49 296 273 +10
29APR26 145.00 C 7.08 8.10 5.77 6.22 -2.59 48 758 665 +300
29APR26 147.50 C 7.58 7.58 4.98 5.38 -2.27 49 113 212 +44
29APR26 150.00 C 5.83 6.70 4.13 4.56 -1.82 50 677 6,870 +113
29APR26 152.50 C 5.16 5.57 3.63 3.85 -1.78 50 378 1,843 +171
29APR26 155.00 C 4.83 5.01 3.04 3.19 -1.65 50 249 1,482 +154
29APR26 157.50 C 4.12 4.12 2.60 2.63 -1.51 50 758 1,358 +627
29APR26 160.00 C 3.49 3.80 2.22 2.15 -1.34 50 710 3,802 -25
29APR26 162.50 C 2.96 3.08 1.93 1.75 -1.18 49 147 464 +36
29APR26 165.00 C 2.60 2.70 1.61 1.41 -1.04 49 282 607 -24
29APR26 167.50 C 1.58 1.58 1.45 1.14 -0.89 49 9 272 -5
29APR26 170.00 C 2.03 2.03 1.28 0.91 -0.77 49 505 10,139 -7
29APR26 172.50 C 1.70 1.70 1.09 0.72 -0.67 49 314 490 -278
29APR26 175.00 C 1.53 1.53 1.01 0.57 -0.57 49 85 594 -75
29APR26 177.50 C 1.32 1.33 0.90 0.45 -0.48 49 98 341 +48
29APR26 180.00 C 1.10 1.20 0.71 0.35 -0.40 49 369 1,722 -68
29APR26 182.50 C 1.04 1.07 0.67 0.27 -0.34 49 311 676 +194
29APR26 185.00 C 0.85 0.85 0.61 0.21 -0.28 49 129 672 +35
29APR26 187.50 C 0.53 0.53 0.53 0.16 -0.23 49 100 517 +70
29APR26 190.00 C 0.76 0.76 0.51 0.12 -0.19 49 182 1,738 +35
29APR26 192.50 C 0.59 0.64 0.45 0.10 -0.15 50 126 429 +60
29APR26 195.00 C 0.44 0.61 0.44 0.07 -0.13 49 273 678 -188
29APR26 197.50 C 0.41 0.45 0.41 0.06 -0.10 50 17 530 -17
29APR26 200.00 C 0.50 0.55 0.34 0.04 -0.08 49 247 7,379 -59
29APR26 205.00 C 0.34 0.49 0.34 0.03 -0.05 51 47 960 -2
29APR26 210.00 C 0.30 0.45 0.30 0.02 -0.03 51 112 383 -60
29APR26 215.00 C 0.35 0.35 0.30 0.01 -0.02 51 1,081 9,160 +975
29APR26 220.00 C 0.27 0.27 0.25 0.01 -0.01 53 42 1,020 -29
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 528 0
29APR26 230.00 C 0.30 0.30 0.29 0.01 0.00 58 40 2,856 -40
29APR26 235.00 C 0.27 0.27 0.27 0.01 0.00 60 30 755 +30
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,403 0
29APR26 245.00 C 0.15 0.15 0.15 0.01 0.00 65 1 647 0
29APR26 250.00 C 0.16 0.16 0.16 0.01 0.00 67 1 969 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 390 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 525 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 292 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,432 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 308 0
29APR26 300.00 C 0.12 0.12 0.12 0.01 0.00 86 10 612 +10
29APR26 310.00 C 0.10 0.10 0.10 0.01 0.00 90 3 111 -3
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 96 0 343 0
29APR26 340.00 C 0.05 0.05 0.05 0.01 0.00 99 40 340 -2
29APR26 350.00 C 0.05 0.05 0.04 0.01 0.00 102 258 394 -35
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 105 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 110 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 115 0 360 0
28MAY26 120.00 C 0.00 0.00 0.00 24.63 -3.77 52 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 22.69 -3.78 52 0 0 0
28MAY26 125.00 C 21.42 21.42 21.42 21.42 -3.08 56 25 25 +25
28MAY26 127.50 C 0.00 0.00 0.00 19.14 -2.80 52 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 17.86 -2.34 54 0 50 0
28MAY26 132.50 C 18.91 18.91 18.91 16.24 -2.29 54 15 114 0
28MAY26 135.00 C 15.66 15.66 13.98 14.68 -2.30 53 158 131 +127
28MAY26 137.50 C 16.13 16.13 16.13 13.57 -1.91 54 15 15 +14
28MAY26 140.00 C 13.38 13.38 11.64 11.90 -2.16 52 127 85 +82
28MAY26 142.50 C 12.82 12.82 10.52 10.82 -1.96 53 288 397 +287
28MAY26 145.00 C 10.89 10.89 9.20 9.79 -1.81 53 153 106 +22
28MAY26 147.50 C 8.62 8.62 8.53 8.82 -1.71 53 17 112 +13
28MAY26 150.00 C 9.50 9.52 7.51 8.01 -1.74 53 366 462 +259
28MAY26 152.50 C 8.50 8.53 6.95 7.16 -1.64 53 250 387 +95
28MAY26 155.00 C 7.09 7.99 6.23 6.39 -1.46 53 246 526 +136
28MAY26 157.50 C 6.41 7.27 5.62 5.65 -1.43 53 293 1,094 +160
28MAY26 160.00 C 6.36 6.36 5.06 5.04 -1.28 53 189 712 +123
28MAY26 162.50 C 4.76 4.76 4.76 4.47 -1.16 53 1 198 0
28MAY26 165.00 C 4.41 4.41 4.41 3.93 -1.11 53 1 436 0
28MAY26 167.50 C 3.96 3.96 3.96 3.49 -0.96 53 15 46 -15
28MAY26 170.00 C 4.39 4.40 3.50 3.06 -0.90 53 48 147 +45
28MAY26 172.50 C 3.26 3.26 3.26 2.69 -0.83 53 1 16 0
28MAY26 175.00 C 3.70 3.70 2.88 2.38 -0.71 53 16 144 +6
28MAY26 177.50 C 2.74 2.74 2.74 2.07 -0.67 53 1 132 -1
28MAY26 180.00 C 3.00 3.00 2.43 1.81 -0.62 53 12 173 +8
28MAY26 182.50 C 0.00 0.00 0.00 1.59 -0.52 53 0 41 0
28MAY26 185.00 C 0.00 0.00 0.00 1.38 -0.49 53 0 223 0
28MAY26 187.50 C 1.94 1.94 1.94 1.20 -0.45 53 47 128 +32
28MAY26 190.00 C 1.70 1.80 1.64 1.05 -0.38 53 18 64 -15
28MAY26 192.50 C 0.00 0.00 0.00 0.91 -0.35 53 0 133 0
28MAY26 195.00 C 1.60 1.60 1.60 0.78 -0.33 53 9 186 +7
28MAY26 197.50 C 0.00 0.00 0.00 0.69 -0.27 53 0 365 0
28MAY26 200.00 C 1.60 1.68 1.23 0.59 -0.24 53 77 535 +46
28MAY26 205.00 C 0.00 0.00 0.00 0.44 -0.20 53 0 304 0
28MAY26 210.00 C 0.00 0.00 0.00 0.32 -0.16 52 0 1,340 0
28MAY26 215.00 C 0.92 0.92 0.92 0.25 -0.11 53 15 114 -15
28MAY26 220.00 C 0.81 0.81 0.81 0.18 -0.09 53 19 290 +4
28MAY26 225.00 C 0.70 0.70 0.69 0.13 -0.07 52 46 358 +45
28MAY26 230.00 C 0.64 0.67 0.64 0.10 -0.05 53 30 625 +30
28MAY26 235.00 C 0.59 0.59 0.59 0.07 -0.04 52 30 601 +30
28MAY26 240.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 1,679 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 538 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 603 0
28MAY26 260.00 C 0.37 0.37 0.37 0.01 -0.01 51 1 266 -1
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
28MAY26 300.00 C 0.28 0.28 0.28 0.01 0.00 62 15 253 +15
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 43.00 -4.17 57 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 40.77 -4.34 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 38.57 -4.22 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 36.45 -4.00 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 34.35 -3.85 56 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 32.30 -3.79 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 30.31 -3.72 55 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 28.37 -3.66 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 26.43 -3.66 54 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 24.50 -3.50 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 22.82 -3.64 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 21.29 -3.42 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 19.80 -3.31 53 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 18.36 -2.59 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.07 -2.39 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 15.90 -2.27 53 0 0 0
29JUN26 140.00 C 16.00 16.00 14.78 14.79 -2.24 54 47 43 +33
29JUN26 142.50 C 0.00 0.00 0.00 13.65 -2.16 53 0 78 0
29JUN26 145.00 C 12.85 12.85 12.59 12.65 -1.95 54 4 51 +4
29JUN26 147.50 C 11.65 11.65 11.65 11.74 -1.85 54 15 75 +15
29JUN26 150.00 C 10.93 10.93 10.40 10.89 -1.75 54 24 218 +16
29JUN26 152.50 C 0.00 0.00 0.00 10.07 -1.83 54 0 892 0
29JUN26 155.00 C 10.01 10.01 8.94 9.22 -1.73 54 49 1,363 +38
29JUN26 157.50 C 8.33 8.33 8.33 8.52 -1.61 54 15 301 +7
29JUN26 160.00 C 7.80 7.85 7.80 7.82 -1.53 54 12 145 -5
29JUN26 162.50 C 7.60 7.95 7.60 7.12 -1.53 54 92 495 +60
29JUN26 165.00 C 6.65 7.12 6.65 6.56 -1.39 54 47 320 +32
29JUN26 167.50 C 6.17 6.56 6.17 6.02 -1.25 54 45 143 -15
29JUN26 170.00 C 5.78 5.78 5.77 5.48 -1.25 54 417 1,364 0
29JUN26 172.50 C 0.00 0.00 0.00 5.00 -1.19 54 0 72 0
29JUN26 175.00 C 5.30 5.30 5.30 4.59 -1.06 54 1 31 +1
29JUN26 177.50 C 0.00 0.00 0.00 4.19 -0.98 54 0 29 0
29JUN26 180.00 C 0.00 0.00 0.00 3.79 -0.98 53 0 175 0
29JUN26 182.50 C 0.00 0.00 0.00 3.46 -0.91 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 3.17 -0.80 53 0 155 0
29JUN26 187.50 C 0.00 0.00 0.00 2.88 -0.76 53 0 74 0
29JUN26 190.00 C 0.00 0.00 0.00 2.59 -0.76 53 0 709 0
29JUN26 192.50 C 0.00 0.00 0.00 2.37 -0.69 53 0 239 0
29JUN26 195.00 C 0.00 0.00 0.00 2.17 -0.60 53 0 203 0
29JUN26 197.50 C 0.00 0.00 0.00 1.96 -0.56 53 0 281 0
29JUN26 200.00 C 2.70 2.71 2.69 1.76 -0.56 53 52 3,129 -26
29JUN26 205.00 C 2.23 2.30 2.23 1.47 -0.45 53 30 328 +30
29JUN26 210.00 C 2.06 2.16 2.05 1.19 -0.40 53 95 895 +93
29JUN26 215.00 C 1.85 1.85 1.85 0.98 -0.34 53 2 556 +2
29JUN26 220.00 C 0.00 0.00 0.00 0.80 -0.28 53 0 3,251 0
29JUN26 225.00 C 1.60 1.60 1.52 0.65 -0.25 53 40 697 +15
29JUN26 230.00 C 1.36 1.36 1.36 0.53 -0.19 53 14 2,344 0
29JUN26 235.00 C 1.29 1.29 1.29 0.42 -0.19 53 1 1,461 -1
29JUN26 240.00 C 1.30 1.30 1.30 0.35 -0.15 53 10 3,558 -10
29JUN26 245.00 C 0.00 0.00 0.00 0.28 -0.13 53 0 559 0
29JUN26 250.00 C 0.97 0.97 0.97 0.23 -0.11 53 3 1,036 +3
29JUN26 255.00 C 0.00 0.00 0.00 0.19 -0.07 53 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.15 -0.07 53 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.12 -0.06 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 537 0
29JUN26 295.00 C 0.50 0.50 0.50 0.03 -0.03 52 2 33 -2
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 1,236 0
29JUN26 310.00 C 0.40 0.40 0.40 0.01 -0.02 51 1 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 410.00 C 0.19 0.20 0.19 0.01 0.00 66 65 180 -47
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 28.04 -3.69 54 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.38 -3.61 53 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.76 -3.59 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 23.32 -3.45 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.90 -3.39 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 20.59 -3.23 53 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 19.36 -3.06 53 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 18.24 -2.92 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.10 -2.19 53 0 3 0
30JUL26 142.50 C 17.11 17.11 16.37 16.09 -2.06 53 30 37 +30
30JUL26 145.00 C 15.24 16.00 14.91 15.13 -1.94 54 450 440 +345
30JUL26 147.50 C 15.93 15.93 14.12 14.19 -1.87 54 75 92 +75
30JUL26 150.00 C 13.57 13.57 13.57 13.33 -1.79 54 15 45 +15
30JUL26 152.50 C 12.48 12.48 12.48 12.54 -1.69 54 15 75 +15
30JUL26 155.00 C 11.79 11.79 11.79 11.73 -1.67 54 15 45 +15
30JUL26 157.50 C 11.06 11.06 10.87 10.90 -1.72 54 45 60 +15
30JUL26 160.00 C 10.68 10.68 10.68 10.22 -1.67 54 30 175 0
30JUL26 162.50 C 0.00 0.00 0.00 9.54 -1.60 54 0 146 0
30JUL26 165.00 C 0.00 0.00 0.00 8.86 -1.60 54 0 213 0
30JUL26 167.50 C 9.31 9.31 8.80 8.21 -1.29 54 16 30 +15
30JUL26 170.00 C 0.00 0.00 0.00 7.69 -1.42 54 0 53 0
30JUL26 172.50 C 0.00 0.00 0.00 7.17 - 54 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 6.65 - 54 0 0 -
30JUL26 177.50 C 7.96 7.96 7.02 6.12 - 54 30 15 -
30JUL26 180.00 C 0.00 0.00 0.00 5.73 - 54 0 0 -
30JUL26 182.50 C 0.00 0.00 0.00 5.34 - 54 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 4.95 - 54 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 4.56 - 54 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 4.23 - 54 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 3.95 - 54 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 3.67 - 54 0 0 -
30JUL26 197.50 C 4.29 4.29 4.29 3.39 - 53 11 11 -
30JUL26 200.00 C 4.06 4.06 4.06 3.11 - 53 15 15 -
30JUL26 205.00 C 0.00 0.00 0.00 2.69 - 53 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 2.30 - 53 0 0 -
30JUL26 215.00 C 0.00 0.00 0.00 1.95 - 53 0 0 -
30JUL26 220.00 C 0.00 0.00 0.00 1.69 - 53 0 0 -
30JUL26 225.00 C 2.48 2.48 2.48 1.42 - 53 15 15 -
30JUL26 230.00 C 0.00 0.00 0.00 1.22 - 53 0 0 -
30JUL26 235.00 C 0.00 0.00 0.00 1.05 - 53 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 0.88 - 53 0 0 -
30JUL26 245.00 C 0.00 0.00 0.00 0.75 - 53 0 0 -
30JUL26 250.00 C 0.00 0.00 0.00 0.65 - 53 0 0 -
30JUL26 255.00 C 0.00 0.00 0.00 0.54 - 53 0 0 -
30JUL26 260.00 C 0.00 0.00 0.00 0.46 - 53 0 0 -
30JUL26 265.00 C 0.00 0.00 0.00 0.40 - 53 0 0 -
30JUL26 270.00 C 0.00 0.00 0.00 0.33 - 53 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 45.25 -4.33 55 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 43.34 -4.23 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.15 -3.79 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 39.66 -4.07 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 37.91 -4.00 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.30 -3.78 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.65 -3.74 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 33.06 -3.63 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.54 -3.55 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.07 -3.47 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.65 -3.47 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.30 -3.40 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.94 -3.34 54 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 24.78 -3.12 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 23.52 -3.16 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 22.61 -2.86 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 21.53 -2.10 54 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 20.51 -2.03 54 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 19.53 -1.97 54 0 122 0
29SEP26 147.50 C 20.00 20.00 18.81 18.61 -1.90 54 3 18 +3
29SEP26 150.00 C 19.37 20.00 17.10 17.87 -1.50 55 71 339 -25
29SEP26 152.50 C 0.00 0.00 0.00 16.93 -1.74 55 0 530 0
29SEP26 155.00 C 17.21 17.21 17.21 16.12 -1.70 55 15 37 +15
29SEP26 157.50 C 0.00 0.00 0.00 15.38 -1.68 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.57 -1.84 55 0 47 0
29SEP26 162.50 C 0.00 0.00 0.00 13.77 -1.82 55 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 13.13 -1.63 55 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 12.13 -1.91 54 0 40 0
29SEP26 170.00 C 12.45 12.45 12.45 11.84 -1.55 55 15 65 0
29SEP26 172.50 C 0.00 0.00 0.00 11.20 -1.54 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.56 -1.53 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 10.07 -1.37 55 0 5 0
29SEP26 180.00 C 9.90 9.90 9.90 9.57 -1.26 54 1 45 +1
29SEP26 182.50 C 0.00 0.00 0.00 9.07 -1.26 54 0 10 0
29SEP26 185.00 C 0.00 0.00 0.00 8.58 -1.26 54 0 224 0
29SEP26 187.50 C 0.00 0.00 0.00 8.08 -1.26 54 0 152 0
29SEP26 190.00 C 0.00 0.00 0.00 7.66 -1.18 54 0 156 0
29SEP26 192.50 C 0.00 0.00 0.00 7.08 -1.26 54 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 6.72 -1.20 54 0 74 0
29SEP26 197.50 C 0.00 0.00 0.00 6.36 -1.19 54 0 45 0
29SEP26 200.00 C 7.18 7.40 7.18 6.18 -1.00 54 7 830 0
29SEP26 205.00 C 0.00 0.00 0.00 5.35 -0.91 54 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 4.84 -0.74 54 0 216 0
29SEP26 215.00 C 0.00 0.00 0.00 4.32 -0.75 54 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 3.82 -0.74 54 0 204 0
29SEP26 225.00 C 0.00 0.00 0.00 3.57 -0.47 54 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 3.11 -0.56 54 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.75 -0.56 54 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 2.47 -0.48 54 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 2.23 -0.40 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 1.99 -0.40 54 0 493 0
29SEP26 255.00 C 0.00 0.00 0.00 1.75 -0.40 54 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.59 -0.32 54 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.43 -0.28 54 0 217 0
29SEP26 270.00 C 2.50 2.50 2.50 1.28 -0.28 54 1 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.12 -0.28 54 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.02 -0.23 54 0 41 0
29SEP26 285.00 C 2.10 2.10 2.10 0.92 -0.19 54 10 62 0
29SEP26 290.00 C 1.95 1.95 1.95 0.85 -0.16 54 12 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.73 -0.21 54 0 50 0
29SEP26 300.00 C 1.90 1.90 1.80 0.65 -0.17 54 16 580 -10
29SEP26 310.00 C 0.00 0.00 0.00 0.55 -0.12 54 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.42 -0.12 54 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.35 -0.07 54 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.27 -0.08 54 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.22 -0.06 54 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 48.22 -3.93 54 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 46.46 -3.93 54 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 44.74 -3.89 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.08 -3.79 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.55 -3.67 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 39.98 -3.66 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.37 -3.21 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 37.01 -3.48 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.50 -3.09 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 34.21 -3.42 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.80 -3.13 53 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 31.63 -3.25 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.33 -3.17 53 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 29.23 -3.08 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.10 -3.03 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.01 -2.94 53 0 0 0
30DEC26 140.00 C 24.47 26.00 24.47 26.25 -2.53 53 14 16 +8
30DEC26 142.50 C 0.00 0.00 0.00 25.14 -2.46 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.18 -2.03 53 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 23.27 -2.36 53 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 22.40 -2.25 53 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 21.57 -1.78 54 0 20 0
30DEC26 155.00 C 22.81 22.81 22.81 20.77 -1.81 54 15 44 +15
30DEC26 157.50 C 0.00 0.00 0.00 19.99 -1.78 53 0 26 0
30DEC26 160.00 C 20.29 20.29 20.29 19.20 -1.82 53 15 687 +15
30DEC26 162.50 C 0.00 0.00 0.00 18.41 -1.82 53 0 45 0
30DEC26 165.00 C 20.75 20.75 20.75 17.37 -2.07 53 2 23 0
30DEC26 167.50 C 0.00 0.00 0.00 16.77 -1.88 53 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 16.00 -1.85 53 0 26 0
30DEC26 172.50 C 0.00 0.00 0.00 15.63 -1.53 53 0 18 0
30DEC26 175.00 C 17.00 17.00 17.00 15.01 -1.53 53 1 1 +1
30DEC26 177.50 C 0.00 0.00 0.00 14.39 -1.52 53 0 38 0
30DEC26 180.00 C 14.79 14.79 14.00 13.77 -1.52 53 6 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 13.15 -1.52 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 12.65 -1.39 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 12.18 -1.25 53 0 82 0
30DEC26 190.00 C 12.70 12.70 12.70 11.71 -1.24 53 1 44 0
30DEC26 192.50 C 0.00 0.00 0.00 11.23 -1.25 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 10.76 -1.24 53 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 10.29 -1.24 53 0 159 0
30DEC26 200.00 C 0.00 0.00 0.00 9.82 -1.23 53 0 528 0
30DEC26 205.00 C 0.00 0.00 0.00 8.84 -1.26 52 0 302 0
30DEC26 210.00 C 0.00 0.00 0.00 8.16 -1.23 52 0 238 0
30DEC26 215.00 C 0.00 0.00 0.00 7.48 -1.21 52 0 119 0
30DEC26 220.00 C 0.00 0.00 0.00 7.03 -0.96 53 0 323 0
30DEC26 225.00 C 0.00 0.00 0.00 6.34 -0.95 52 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 5.86 -0.93 52 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 5.38 -0.91 52 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.89 -0.90 52 0 1,529 0
30DEC26 245.00 C 0.00 0.00 0.00 4.55 -0.74 52 0 1,249 0
30DEC26 250.00 C 6.00 6.00 6.00 4.34 -0.56 53 1 538 0
30DEC26 255.00 C 0.00 0.00 0.00 3.88 -0.54 52 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.54 -0.55 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 3.25 -0.50 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.03 -0.39 52 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 2.80 -0.40 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.66 -0.40 53 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 2.43 -0.40 53 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 2.23 -0.37 53 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.02 -0.28 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 1.87 -0.34 52 0 143 0
30DEC26 310.00 C 0.00 0.00 0.00 1.59 -0.27 52 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.34 -0.23 52 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.16 -0.19 52 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.99 -0.18 52 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 0.84 -0.15 52 0 51 0
30MAR27 120.00 C 0.00 0.00 0.00 39.18 -3.21 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.89 -3.15 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.62 -3.10 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.41 -3.04 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.23 -2.92 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.89 -3.24 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.99 -2.91 52 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 30.95 -2.89 53 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.10 -2.22 53 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.15 -2.16 53 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.94 -2.39 52 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 27.00 -2.27 52 0 1,315 0
30MAR27 150.00 C 0.00 0.00 0.00 26.14 -2.30 52 0 1,637 0
30MAR27 152.50 C 0.00 0.00 0.00 25.30 -2.26 52 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 24.47 -2.17 53 0 45 0
30MAR27 157.50 C 23.50 23.50 23.50 23.70 -2.11 53 2 1,002 0
30MAR27 160.00 C 22.90 22.90 22.90 22.94 -2.09 52 92 1,107 +91
30MAR27 162.50 C 0.00 0.00 0.00 22.17 -2.09 52 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 21.41 -2.09 52 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 20.65 -2.08 52 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 19.88 -2.09 52 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 19.22 -1.98 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.62 -1.82 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.02 -1.79 52 0 33 0
30MAR27 180.00 C 17.50 17.50 17.50 17.42 -1.79 52 95 97 +91
30MAR27 182.50 C 0.00 0.00 0.00 16.82 -1.79 52 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 16.22 -1.79 52 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 15.62 -1.79 52 0 0 0
30MAR27 190.00 C 16.50 16.50 16.50 14.97 -1.84 52 1 12 0
30MAR27 192.50 C 0.00 0.00 0.00 14.60 -1.61 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.14 -1.49 52 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 13.69 -1.48 52 0 0 0
30MAR27 200.00 C 15.81 15.81 14.15 13.23 -1.49 52 2 163 +2
30MAR27 205.00 C 0.00 0.00 0.00 12.32 -1.49 52 0 1 0
30MAR27 210.00 C 12.95 12.95 12.95 11.42 -1.48 52 1 1 0
30MAR27 215.00 C 0.00 0.00 0.00 10.74 -1.25 52 0 14 0
30MAR27 220.00 C 11.27 11.50 11.27 10.07 -1.20 52 2 897 0
30MAR27 225.00 C 0.00 0.00 0.00 9.40 -1.20 52 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 8.73 -1.20 52 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.14 -1.12 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 7.66 -0.95 52 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.19 -0.94 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.71 -0.94 52 0 245 0
30MAR27 255.00 C 0.00 0.00 0.00 6.24 -0.94 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.81 -0.89 52 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 5.48 -0.74 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 5.16 -0.71 52 0 0 0
30MAR27 275.00 C 7.00 7.00 7.00 4.83 -0.71 52 3 41 0
TOTAL CALL 13,872 154,192 +4,720
29APR26 120.00 P 1.00 1.47 0.97 0.90 +0.08 49 3,415 4,490 +1,049
29APR26 122.50 P 1.42 1.75 1.26 1.26 +0.15 49 1,276 1,241 +671
29APR26 125.00 P 1.50 2.14 1.50 1.69 +0.19 49 224 495 +108
29APR26 127.50 P 2.00 2.60 1.81 2.22 +0.25 50 201 382 +149
29APR26 130.00 P 2.51 3.19 2.14 2.88 +0.36 50 366 3,599 -23
29APR26 132.50 P 3.32 3.70 2.63 3.67 +0.62 50 114 454 +45
29APR26 135.00 P 3.66 4.65 3.20 4.42 +0.59 49 307 1,175 -108
29APR26 137.50 P 4.21 5.25 4.05 5.36 +0.56 48 295 665 +16
29APR26 140.00 P 5.68 6.78 4.88 6.42 +0.72 48 6,783 7,754 +5,721
29APR26 142.50 P 6.73 7.91 6.01 7.88 +1.15 49 5,601 7,190 +4,057
29APR26 145.00 P 8.09 9.45 7.20 9.42 +1.53 50 407 32,475 -5
29APR26 147.50 P 9.68 11.00 9.12 10.73 +1.47 48 839 25,652 -22
29APR26 150.00 P 10.83 12.97 10.02 12.07 +1.36 46 350 5,409 -231
29APR26 152.50 P 13.85 14.13 13.85 14.40 +2.29 50 75 547 +75
29APR26 155.00 P 0.00 0.00 0.00 16.26 +1.87 50 0 283 0
29APR26 157.50 P 0.00 0.00 0.00 18.02 +2.07 49 0 776 0
29APR26 160.00 P 20.32 20.32 20.32 20.32 +2.49 51 25 1,081 0
29APR26 162.50 P 0.00 0.00 0.00 22.17 +2.39 49 0 290 0
29APR26 165.00 P 0.00 0.00 0.00 24.36 +2.54 49 0 317 0
29APR26 167.50 P 0.00 0.00 0.00 27.39 +3.48 58 0 303 0
29APR26 170.00 P 0.00 0.00 0.00 29.51 +3.42 57 0 1,002 0
29APR26 172.50 P 0.00 0.00 0.00 32.10 +3.69 61 0 352 0
29APR26 175.00 P 34.10 34.10 34.10 33.67 +3.10 51 2 438 0
29APR26 177.50 P 0.00 0.00 0.00 36.64 +3.57 61 0 529 0
29APR26 180.00 P 40.20 40.20 38.88 39.06 +3.67 63 24 597 0
29APR26 182.50 P 40.83 40.83 40.83 41.41 +3.53 63 1 393 0
29APR26 185.00 P 42.00 42.00 42.00 44.05 +3.35 68 1 463 -1
29APR26 187.50 P 0.00 0.00 0.00 46.29 +3.77 66 0 645 0
29APR26 190.00 P 48.86 48.86 48.86 48.73 +3.65 67 2 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 51.22 +3.74 70 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 53.67 +3.77 70 0 1,581 0
29APR26 197.50 P 0.00 0.00 0.00 56.15 +3.78 72 0 415 0
29APR26 200.00 P 58.95 58.95 58.50 58.50 +3.25 70 3 4,142 0
29APR26 205.00 P 0.00 0.00 0.00 63.53 +3.75 75 0 332 0
29APR26 210.00 P 0.00 0.00 0.00 68.45 +3.75 77 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 73.43 +3.73 80 0 337 0
29APR26 220.00 P 78.40 78.40 78.40 78.40 +3.70 82 7 863 -1
29APR26 225.00 P 0.00 0.00 0.00 83.58 +3.88 92 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 88.58 +3.88 95 0 818 0
29APR26 235.00 P 0.00 0.00 0.00 93.58 +3.88 99 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 98.22 +3.52 83 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 103.39 +3.69 98 0 485 0
29APR26 250.00 P 0.00 0.00 0.00 108.40 +3.70 102 0 345 0
29APR26 255.00 P 0.00 0.00 0.00 113.58 +3.88 112 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 118.42 +3.72 108 0 726 0
29APR26 265.00 P 0.00 0.00 0.00 123.58 +3.88 118 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 128.58 +3.88 121 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 133.58 +3.88 123 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 138.62 +3.92 128 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 143.61 +3.91 130 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 148.60 +3.90 132 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 153.60 +3.90 135 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 158.42 +3.72 129 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 168.22 +3.52 118 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 178.22 +3.52 122 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 188.60 +3.90 152 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 198.60 +3.90 156 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 208.26 +3.56 140 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 218.42 +3.72 156 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 228.42 +3.72 160 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 238.42 +3.72 164 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 248.25 +3.55 154 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 258.42 +3.72 171 0 15 0
28MAY26 120.00 P 3.11 4.11 3.11 3.74 +0.65 53 528 649 +336
28MAY26 122.50 P 3.64 4.23 3.64 4.43 +0.70 53 45 258 +45
28MAY26 125.00 P 4.39 5.37 4.39 5.28 +0.85 53 87 115 +28
28MAY26 127.50 P 5.42 6.21 4.75 6.15 +0.91 53 104 210 -22
28MAY26 130.00 P 5.52 7.13 5.52 7.08 +0.97 53 88 334 +68
28MAY26 132.50 P 6.55 8.10 6.38 8.10 +1.16 53 77 254 +68
28MAY26 135.00 P 8.18 9.35 7.65 9.17 +1.03 52 119 238 +4
28MAY26 137.50 P 9.84 10.10 8.31 10.36 +1.35 52 57 131 +25
28MAY26 140.00 P 9.36 12.03 9.36 11.65 +1.30 52 15 579 +3
28MAY26 142.50 P 11.17 13.15 11.17 13.07 +1.35 52 220 578 +173
28MAY26 145.00 P 13.21 14.76 11.93 14.68 +1.75 53 5,068 15,377 +5,052
28MAY26 147.50 P 15.00 15.00 15.00 16.21 +1.92 52 31 568 +29
28MAY26 150.00 P 17.70 18.00 17.70 18.05 +2.23 53 9 310 +4
28MAY26 152.50 P 16.82 16.82 16.82 19.83 +1.96 54 15 43 +15
28MAY26 155.00 P 0.00 0.00 0.00 21.65 +2.03 54 0 58 0
28MAY26 157.50 P 23.94 23.94 23.94 23.57 +2.29 54 15 67 -15
28MAY26 160.00 P 22.99 24.85 22.99 25.57 +2.58 55 38 726 -20
28MAY26 162.50 P 0.00 0.00 0.00 26.25 +0.95 48 0 67 0
28MAY26 165.00 P 0.00 0.00 0.00 29.94 +3.06 57 0 0 0
28MAY26 167.50 P 31.55 31.55 31.55 31.55 +2.66 55 25 25 +24
28MAY26 170.00 P 33.70 33.70 33.70 33.70 +2.77 55 25 76 +25
28MAY26 172.50 P 0.00 0.00 0.00 36.33 +3.66 58 0 4 0
28MAY26 175.00 P 37.41 37.41 37.41 38.40 +3.18 58 1 809 -1
28MAY26 177.50 P 0.00 0.00 0.00 40.38 +3.38 57 0 451 0
28MAY26 180.00 P 0.00 0.00 0.00 43.00 +3.41 60 0 279 0
28MAY26 182.50 P 0.00 0.00 0.00 45.07 +3.60 59 0 158 0
28MAY26 185.00 P 0.00 0.00 0.00 47.21 +3.34 57 0 220 0
28MAY26 187.50 P 0.00 0.00 0.00 50.15 +3.88 63 0 240 0
28MAY26 190.00 P 51.20 51.20 51.20 52.88 +5.88 67 1 160 0
28MAY26 192.50 P 0.00 0.00 0.00 54.40 +3.52 60 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 56.88 +3.61 62 0 60 0
28MAY26 197.50 P 0.00 0.00 0.00 59.36 +3.53 64 0 46 0
28MAY26 200.00 P 0.00 0.00 0.00 61.34 +3.06 59 0 332 0
28MAY26 205.00 P 68.00 68.00 68.00 66.28 +3.56 62 100 187 -45
28MAY26 210.00 P 0.00 0.00 0.00 71.19 +3.86 63 0 1,527 0
28MAY26 215.00 P 0.00 0.00 0.00 76.09 +3.95 65 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 80.93 +3.61 65 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 85.51 +3.52 57 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 90.76 +3.77 67 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 95.66 +3.42 67 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 100.62 +3.56 69 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 105.50 +3.47 67 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 110.73 +4.06 76 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 115.45 +3.99 71 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 120.39 +3.54 70 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 125.58 +3.79 79 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 130.53 +3.88 80 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 135.47 +4.44 80 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 140.44 +4.58 82 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 145.41 +4.58 83 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 150.43 +4.62 86 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 155.36 +4.58 85 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 160.34 +4.58 86 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 170.29 +4.58 88 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 180.26 +4.59 91 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 190.22 +4.59 93 0 0 0
29JUN26 100.00 P 1.84 2.20 1.75 1.51 +0.21 53 280 3,193 +162
29JUN26 102.50 P 2.25 2.52 2.25 1.85 +0.25 53 153 222 +112
29JUN26 105.00 P 2.42 2.73 2.42 2.27 +0.31 53 215 456 +185
29JUN26 107.50 P 2.62 3.07 2.62 2.71 +0.34 53 160 164 +144
29JUN26 110.00 P 3.49 3.58 3.41 3.26 +0.44 54 205 261 +155
29JUN26 112.50 P 3.98 3.98 3.98 3.81 +0.44 54 100 117 +85
29JUN26 115.00 P 4.85 4.85 4.85 4.51 +0.58 54 6 48 0
29JUN26 117.50 P 5.18 5.44 5.11 5.22 +0.60 54 160 196 +145
29JUN26 120.00 P 5.71 6.08 5.49 6.02 +0.69 54 197 1,637 +55
29JUN26 122.50 P 6.50 6.59 6.50 6.85 +0.74 54 200 282 +200
29JUN26 125.00 P 7.10 7.76 7.10 7.72 +0.96 54 359 492 +328
29JUN26 127.50 P 8.17 8.46 8.11 8.71 +1.10 53 386 494 +316
29JUN26 130.00 P 9.32 9.62 9.30 9.84 +1.00 54 310 1,719 +221
29JUN26 132.50 P 10.35 10.89 10.35 10.81 +0.94 53 138 172 +93
29JUN26 135.00 P 0.00 0.00 0.00 11.96 +0.98 53 0 201 0
29JUN26 137.50 P 12.75 12.79 12.68 13.23 +1.06 53 60 620 +30
29JUN26 140.00 P 12.00 14.88 12.00 14.56 +1.13 53 151 536 +74
29JUN26 142.50 P 15.54 15.85 15.24 15.98 +1.50 53 92 1,986 +59
29JUN26 145.00 P 16.49 17.54 15.15 17.54 +1.58 53 57 6,511 +14
29JUN26 147.50 P 18.34 18.34 18.34 19.27 +1.76 54 15 2,169 0
29JUN26 150.00 P 20.26 21.00 20.26 20.10 +1.20 51 4 3,232 -2
29JUN26 152.50 P 19.78 22.48 19.78 22.48 +1.59 53 30 332 -18
29JUN26 155.00 P 0.00 0.00 0.00 24.47 +1.88 55 0 473 0
29JUN26 157.50 P 0.00 0.00 0.00 26.32 +2.20 55 0 512 0
29JUN26 160.00 P 27.07 27.07 27.07 28.22 +3.11 55 5 2,244 -5
29JUN26 162.50 P 0.00 0.00 0.00 30.14 +2.59 55 0 485 0
29JUN26 165.00 P 0.00 0.00 0.00 32.12 +2.78 56 0 430 0
29JUN26 167.50 P 0.00 0.00 0.00 34.12 +3.55 56 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 36.17 +4.13 56 0 1,642 0
29JUN26 172.50 P 37.90 37.90 37.88 38.25 +2.77 56 16 441 +14
29JUN26 175.00 P 0.00 0.00 0.00 40.35 +2.98 57 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 42.48 +3.54 57 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 44.40 +2.62 56 0 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 46.83 +3.02 57 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 49.01 +3.07 58 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 50.90 +3.52 56 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 53.11 +2.81 56 0 2,015 0
29JUN26 192.50 P 0.00 0.00 0.00 56.10 +3.58 60 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 58.65 +4.13 62 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 60.24 +3.51 58 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 62.72 +4.16 59 0 5,341 0
29JUN26 205.00 P 0.00 0.00 0.00 67.00 +2.74 57 0 1,909 0
29JUN26 210.00 P 0.00 0.00 0.00 71.75 +3.21 57 0 1,256 0
29JUN26 215.00 P 0.00 0.00 0.00 76.49 +3.55 57 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 81.34 +3.35 58 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 86.13 +3.42 58 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 91.28 +3.94 62 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 95.90 +3.66 59 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 101.06 +4.00 64 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 105.67 +3.64 59 0 249 0
29JUN26 250.00 P 111.13 111.13 111.13 110.77 +4.10 63 1 248 0
29JUN26 255.00 P 0.00 0.00 0.00 115.71 +4.05 64 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 120.41 +3.56 59 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 125.58 +3.79 65 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 130.53 +3.88 66 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 135.50 +3.87 67 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 140.44 +4.14 67 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 145.41 +4.21 68 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 150.43 +4.22 70 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 155.36 +4.56 70 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 160.34 +4.58 71 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 170.29 +4.58 73 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 180.26 +4.59 75 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 190.22 +4.59 77 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 200.16 +4.58 78 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 210.13 +4.58 80 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 220.10 +4.59 82 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 230.07 +4.59 84 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 240.05 +4.60 86 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 250.02 +4.60 88 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 259.99 +4.60 90 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 269.95 +4.59 91 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 279.92 +4.59 92 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 289.90 +4.60 94 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 299.87 +4.60 96 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 309.85 +4.61 98 0 0 0
30JUL26 120.00 P 7.60 7.91 7.60 7.80 +0.84 53 8 8 +8
30JUL26 122.50 P 7.56 8.60 7.56 8.60 +0.76 53 16 16 +16
30JUL26 125.00 P 8.57 9.36 8.57 9.59 +0.95 53 16 16 +16
30JUL26 127.50 P 10.37 10.37 10.37 10.61 +0.99 53 15 30 +15
30JUL26 130.00 P 11.88 11.88 11.72 11.71 +1.05 53 30 45 +15
30JUL26 132.50 P 12.66 13.02 12.59 12.57 +0.72 52 132 132 +97
30JUL26 135.00 P 13.81 14.36 13.81 14.11 +1.11 53 115 156 +80
30JUL26 137.50 P 13.64 15.64 13.64 15.50 +1.28 53 580 657 +520
30JUL26 140.00 P 16.30 17.05 16.26 16.76 +1.38 53 85 146 +70
30JUL26 142.50 P 17.80 18.28 17.80 18.20 +1.33 53 95 168 0
30JUL26 145.00 P 18.56 18.56 18.56 19.79 +1.50 53 15 166 +15
30JUL26 147.50 P 18.79 18.79 18.79 21.34 +1.56 53 15 173 0
30JUL26 150.00 P 0.00 0.00 0.00 22.89 +1.55 53 0 30 0
30JUL26 152.50 P 21.93 24.78 21.93 24.70 +1.74 53 30 45 +30
30JUL26 155.00 P 23.60 26.60 23.60 26.34 +1.70 53 46 45 +45
30JUL26 157.50 P 0.00 0.00 0.00 28.29 +2.93 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.15 +2.24 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.14 +3.24 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.97 +3.21 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 35.92 +3.29 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 37.92 +2.71 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 39.94 - 55 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 41.98 - 56 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 44.06 - 56 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 46.16 - 56 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 48.27 - 56 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 50.40 - 56 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 52.57 - 56 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 54.75 - 57 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 56.95 - 57 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 59.17 - 57 0 0 -
30JUL26 197.50 P 0.00 0.00 0.00 61.41 - 57 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 63.67 - 57 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 68.22 - 57 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 72.90 - 58 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 77.48 - 58 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 82.18 - 58 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 87.01 - 59 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 91.75 - 59 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 96.55 - 59 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 101.37 - 60 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 106.22 - 60 0 0 -
30JUL26 250.00 P 0.00 0.00 0.00 111.14 - 61 0 0 -
30JUL26 255.00 P 0.00 0.00 0.00 116.01 - 61 0 0 -
30JUL26 260.00 P 0.00 0.00 0.00 120.92 - 61 0 0 -
30JUL26 265.00 P 0.00 0.00 0.00 125.85 - 62 0 0 -
30JUL26 270.00 P 0.00 0.00 0.00 130.75 - 62 0 0 -
29SEP26 100.00 P 4.80 4.80 4.80 4.62 +0.45 54 2 323 +2
29SEP26 102.50 P 0.00 0.00 0.00 5.21 +0.64 54 0 5 0
29SEP26 105.00 P 0.00 0.00 0.00 5.96 +0.85 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.65 +0.69 54 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 7.42 +0.98 54 0 157 0
29SEP26 112.50 P 0.00 0.00 0.00 8.17 +1.02 54 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 9.17 +1.20 54 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 10.07 +1.22 54 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 11.03 +0.74 54 0 61 0
29SEP26 122.50 P 0.00 0.00 0.00 11.85 +1.14 53 0 71 0
29SEP26 125.00 P 12.84 12.84 12.84 13.00 +1.28 53 4 73 +4
29SEP26 127.50 P 0.00 0.00 0.00 14.13 +1.25 53 0 92 0
29SEP26 130.00 P 15.00 15.00 15.00 15.19 +1.15 53 5 126 +5
29SEP26 132.50 P 0.00 0.00 0.00 16.42 +1.27 53 0 41 0
29SEP26 135.00 P 17.41 17.41 17.41 17.77 +1.40 53 30 96 +28
29SEP26 137.50 P 0.00 0.00 0.00 19.14 +1.46 53 0 15 0
29SEP26 140.00 P 20.45 20.45 20.45 20.49 +1.52 53 1 87 +1
29SEP26 142.50 P 0.00 0.00 0.00 21.97 +1.58 53 0 100 0
29SEP26 145.00 P 0.00 0.00 0.00 23.58 +1.78 53 0 137 0
29SEP26 147.50 P 0.00 0.00 0.00 25.03 +1.54 53 0 455 0
29SEP26 150.00 P 0.00 0.00 0.00 26.65 +1.61 54 0 1,551 0
29SEP26 152.50 P 0.00 0.00 0.00 28.39 +1.74 54 0 277 0
29SEP26 155.00 P 0.00 0.00 0.00 30.12 +2.02 54 0 408 0
29SEP26 157.50 P 0.00 0.00 0.00 31.88 +2.84 54 0 300 0
29SEP26 160.00 P 33.28 33.28 33.28 33.67 +3.01 54 1 782 +1
29SEP26 162.50 P 0.00 0.00 0.00 35.52 +3.08 55 0 280 0
29SEP26 165.00 P 0.00 0.00 0.00 37.39 +3.23 55 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 39.28 +3.17 55 0 239 0
29SEP26 170.00 P 40.00 40.00 40.00 41.99 +4.02 57 1 424 +1
29SEP26 172.50 P 0.00 0.00 0.00 43.15 +3.22 55 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 44.49 +1.94 54 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 47.12 +3.60 55 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 49.25 +3.82 56 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 51.15 +3.74 55 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 53.20 +3.79 56 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 55.28 +3.85 56 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 57.37 +3.54 56 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 59.49 +3.59 56 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 61.63 +3.82 56 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 63.77 +3.86 56 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 65.94 +3.91 56 0 1,208 0
29SEP26 205.00 P 0.00 0.00 0.00 70.33 +4.01 56 0 1,130 0
29SEP26 210.00 P 0.00 0.00 0.00 74.90 +3.00 57 0 292 0
29SEP26 215.00 P 0.00 0.00 0.00 79.26 +4.20 56 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 83.80 +4.28 56 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 88.37 +4.34 57 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 92.97 +4.41 56 0 773 0
29SEP26 235.00 P 98.04 98.04 98.04 97.63 +4.53 56 1 95 0
29SEP26 240.00 P 0.00 0.00 0.00 102.31 +4.52 56 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 107.03 +3.38 56 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 111.85 +3.82 57 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 116.64 +3.84 57 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 121.51 +3.65 57 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 126.37 +4.58 58 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 131.22 +4.57 58 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 136.10 +4.47 58 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 141.00 +4.70 58 0 19 0
29SEP26 285.00 P 143.00 143.21 143.00 145.91 +4.67 59 6 81 -6
29SEP26 290.00 P 0.00 0.00 0.00 150.84 +4.61 59 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 155.76 +4.07 60 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 160.71 +4.95 60 0 16 0
29SEP26 310.00 P 168.00 168.00 168.00 170.61 +4.90 61 1 15 -1
29SEP26 320.00 P 0.00 0.00 0.00 180.49 +4.82 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.44 +4.81 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.41 +4.55 65 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 210.34 +4.79 66 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 220.30 +4.52 68 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 230.27 +4.79 69 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 240.57 +5.12 75 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 250.21 +4.79 72 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 260.18 +4.05 73 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 270.15 +4.05 75 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 280.13 +4.80 76 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 290.10 +4.07 77 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 300.08 +4.08 79 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 310.05 +4.08 80 0 90 0
30DEC26 100.00 P 6.35 6.98 6.35 6.80 +0.45 52 103 390 +103
30DEC26 102.50 P 0.00 0.00 0.00 7.59 +0.70 52 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 8.34 +0.76 52 0 58 0
30DEC26 107.50 P 0.00 0.00 0.00 9.14 +0.98 52 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 9.99 +0.99 52 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 10.89 +0.99 52 0 0 0
30DEC26 115.00 P 11.96 11.96 11.96 11.84 +0.84 52 1 61 +1
30DEC26 117.50 P 0.00 0.00 0.00 13.12 +1.41 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 14.17 +1.47 52 0 138 0
30DEC26 122.50 P 0.00 0.00 0.00 15.05 +1.26 52 0 168 0
30DEC26 125.00 P 15.50 15.50 15.50 16.19 +1.31 52 2 217 +2
30DEC26 127.50 P 16.90 16.90 16.90 17.39 +1.28 52 30 143 0
30DEC26 130.00 P 17.29 18.79 17.29 18.51 +1.22 51 7 167 +4
30DEC26 132.50 P 0.00 0.00 0.00 19.80 +1.27 51 0 110 0
30DEC26 135.00 P 21.69 21.69 21.69 21.14 +1.33 51 15 440 +15
30DEC26 137.50 P 20.88 20.88 20.88 22.60 +1.47 51 17 159 +14
30DEC26 140.00 P 0.00 0.00 0.00 24.04 +1.84 52 0 726 0
30DEC26 142.50 P 24.47 25.40 24.47 25.53 +1.61 51 122 374 +68
30DEC26 145.00 P 0.00 0.00 0.00 26.99 +1.37 51 0 370 0
30DEC26 147.50 P 0.00 0.00 0.00 28.57 +2.13 51 0 274 0
30DEC26 150.00 P 0.00 0.00 0.00 30.19 +1.49 52 0 1,099 0
30DEC26 152.50 P 0.00 0.00 0.00 31.92 +1.83 52 0 691 0
30DEC26 155.00 P 0.00 0.00 0.00 33.62 +1.89 52 0 657 0
30DEC26 157.50 P 0.00 0.00 0.00 35.37 +2.65 52 0 202 0
30DEC26 160.00 P 0.00 0.00 0.00 37.13 +2.87 52 0 604 0
30DEC26 162.50 P 0.00 0.00 0.00 38.95 +2.73 52 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 40.79 +2.97 53 0 365 0
30DEC26 167.50 P 0.00 0.00 0.00 42.66 +3.08 53 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 44.53 +3.03 53 0 403 0
30DEC26 172.50 P 0.00 0.00 0.00 46.44 +2.14 53 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 48.36 +3.14 53 0 320 0
30DEC26 177.50 P 0.00 0.00 0.00 50.32 +3.09 53 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 52.28 +2.26 53 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 54.27 +3.31 54 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 56.27 +3.36 54 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 58.29 +3.41 54 0 174 0
30DEC26 190.00 P 0.00 0.00 0.00 60.34 +3.47 54 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 62.40 +3.52 54 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 64.47 +3.57 54 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 66.55 +3.61 54 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 68.65 +2.94 54 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 72.88 +3.73 54 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 77.21 +2.85 54 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 81.56 +3.76 54 0 274 0
30DEC26 220.00 P 88.00 88.00 88.00 85.54 +4.11 53 10 279 -10
30DEC26 225.00 P 92.00 92.00 92.00 90.40 +4.43 54 10 124 0
30DEC26 230.00 P 95.00 95.00 95.00 94.89 +3.37 54 10 238 -10
30DEC26 235.00 P 0.00 0.00 0.00 99.41 +4.19 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 103.34 +3.62 52 0 1,439 0
30DEC26 245.00 P 108.60 108.60 108.60 107.97 +3.74 52 25 1,282 0
30DEC26 250.00 P 117.00 117.00 117.00 113.47 +4.67 55 40 130 -25
30DEC26 255.00 P 0.00 0.00 0.00 117.24 +2.80 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 121.93 +3.94 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 127.25 +4.68 54 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 132.08 +4.69 55 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 136.88 +4.76 55 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 141.69 +4.85 55 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 146.52 +4.93 55 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 151.37 +4.97 55 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 156.29 +4.60 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.18 +5.11 56 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 170.68 +4.89 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 180.82 +5.15 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.70 +5.07 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.57 +4.71 58 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 210.49 +4.94 59 0 24 0
30MAR27 120.00 P 16.44 16.76 15.87 16.34 +0.99 50 1,130 1,072 +1,070
30MAR27 122.50 P 0.00 0.00 0.00 17.55 +1.09 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.73 +1.16 51 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 19.83 +1.14 50 0 183 0
30MAR27 130.00 P 20.00 21.34 20.00 21.22 +1.26 50 91 172 +76
30MAR27 132.50 P 0.00 0.00 0.00 22.72 +1.50 51 0 135 0
30MAR27 135.00 P 23.50 23.50 23.50 23.88 +0.99 50 3 54 +2
30MAR27 137.50 P 25.77 25.77 25.70 25.28 +1.24 50 16 91 +11
30MAR27 140.00 P 26.92 26.92 26.92 26.66 +1.52 50 16 106 +13
30MAR27 142.50 P 28.05 28.12 28.05 28.20 +1.31 50 5 372 +5
30MAR27 145.00 P 0.00 0.00 0.00 29.72 +1.36 50 0 93 0
30MAR27 147.50 P 0.00 0.00 0.00 31.28 +1.52 50 0 1,060 0
30MAR27 150.00 P 0.00 0.00 0.00 32.98 +1.68 51 0 1,057 0
30MAR27 152.50 P 0.00 0.00 0.00 35.29 +2.41 52 0 58 0
30MAR27 155.00 P 0.00 0.00 0.00 36.50 +1.69 51 0 21 0
30MAR27 157.50 P 0.00 0.00 0.00 38.11 +2.48 51 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 39.85 +2.52 51 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 41.62 +2.34 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.43 +2.72 51 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 45.25 +3.01 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.09 +2.85 52 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.96 +2.58 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.84 +2.50 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.11 +2.76 52 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 54.69 +3.18 52 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 56.61 +3.01 52 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 58.59 +3.58 52 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 60.58 +3.46 52 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 62.56 +3.25 52 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 64.55 +3.56 52 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 66.59 +3.86 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.65 +3.35 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 70.70 +3.46 52 0 71 0
30MAR27 205.00 P 72.00 72.00 72.00 74.84 +3.34 52 100 117 +71
30MAR27 210.00 P 0.00 0.00 0.00 79.04 +3.68 52 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 83.33 +3.71 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 87.63 +3.76 52 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 91.99 +3.44 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.51 +2.67 50 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 101.00 +4.49 53 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 105.26 +4.01 52 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 109.77 +4.41 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 114.31 +4.16 52 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 118.89 +3.79 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 123.49 +4.31 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 128.13 +3.88 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 132.79 +4.42 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 137.81 +4.81 53 0 1 0
TOTAL PUT 33,289 264,070 +22,035
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$ 17.12
29APR26 10.50 C 0.00 0.00 0.00 6.64 +0.03 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.14 +0.04 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 +0.02 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.69 -0.02 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.23 +0.01 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.79 +0.01 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 30 0
29APR26 16.50 C 1.02 1.02 1.02 1.02 0.00 35 30 1,001 0
29APR26 17.00 C 0.00 0.00 0.00 0.72 0.00 34 0 2,223 0
29APR26 17.50 C 0.00 0.00 0.00 0.48 0.00 34 0 1,834 0
29APR26 18.00 C 0.34 0.34 0.24 0.31 -0.01 34 6 777 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 1,143 0
29APR26 19.00 C 0.13 0.13 0.10 0.11 -0.01 33 371 10,293 -365
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 34 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 0.00 35 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.64 +0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.66 -0.03 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 0.00 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 -0.03 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.19 +0.02 42 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.18 -0.04 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.77 +0.03 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.33 +0.03 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.93 +0.03 36 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.56 +0.02 36 0 103 0
28MAY26 16.50 C 1.10 1.10 1.10 1.22 +0.02 35 59 518 +59
28MAY26 17.00 C 0.00 0.00 0.00 0.93 +0.01 34 0 1,717 0
28MAY26 17.50 C 0.62 0.62 0.62 0.70 +0.01 34 195 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 0.00 34 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.37 0.00 34 0 350 0
28MAY26 19.00 C 0.21 0.21 0.21 0.27 0.00 34 5 713 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 0.00 35 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 50 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 7.62 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.66 -0.03 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 -0.03 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.19 +0.01 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.67 -0.04 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.21 -0.04 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.80 +0.02 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 +0.02 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.00 +0.02 35 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.65 +0.01 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 0.00 34 0 8,345 0
29JUN26 17.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 364 0
29JUN26 17.50 C 0.77 0.77 0.77 0.85 +0.01 34 192 710 +192
29JUN26 18.00 C 0.00 0.00 0.00 0.67 +0.01 34 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 0.00 34 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 0.00 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 0.00 34 0 359 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 225 0
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 0.05 +0.01 36 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 0.00 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 52 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 0.00 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.66 -0.03 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.17 -0.02 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.69 -0.01 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.22 0.00 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.68 -0.07 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.24 -0.06 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.86 +0.02 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.47 +0.01 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.11 +0.01 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.78 0.00 35 0 44 0
30JUL26 16.50 C 1.57 1.57 1.57 1.50 +0.01 35 30 30 +30
30JUL26 17.00 C 0.00 0.00 0.00 1.26 +0.02 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.05 +0.02 35 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 +0.02 35 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.66 -0.03 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.17 -0.02 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 -0.03 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 -0.07 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 -0.06 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 +0.03 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 +0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.39 +0.02 36 0 30 0
29SEP26 16.00 C 1.99 1.99 1.99 2.11 +0.01 36 30 50 +30
29SEP26 16.50 C 0.00 0.00 0.00 1.81 +0.01 35 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 0.00 35 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.01 36 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 +0.01 36 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 +0.01 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.02 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.04 38 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.05 38 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.06 39 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 +0.06 40 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 +0.08 41 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 +0.07 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.08 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.08 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.06 47 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.06 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.06 49 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.65 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.16 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.67 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.17 -0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 -0.08 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.07 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 -0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.47 -0.01 35 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 0.00 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 0.00 35 0 155 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 +0.01 35 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 +0.01 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 +0.02 36 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.02 36 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 +0.03 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 +0.04 37 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 +0.05 38 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 +0.05 38 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.06 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 +0.06 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 +0.08 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.08 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.07 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 +0.08 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 +0.08 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 +0.07 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 +0.08 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.66 -0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.18 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.67 -0.07 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 -0.08 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.80 -0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.42 -0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.06 -0.06 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.75 -0.02 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.45 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.79 +0.08 35 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.01 34 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 0.00 34 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.11 +0.01 35 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.94 +0.01 35 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 +0.01 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 +0.02 36 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 +0.03 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.42 +0.04 36 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 +0.04 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 +0.05 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 +0.07 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 +0.07 40 0 0 0
TOTAL CALL 918 48,655 -54
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29APR26 13.00 P 0.01 0.01 0.01 0.01 0.00 46 30 76 +30
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 42 0 249 0
29APR26 14.50 P 0.05 0.05 0.05 0.05 -0.01 40 50 472 0
29APR26 15.00 P 0.12 0.12 0.09 0.09 -0.01 39 59 296 -9
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 332 0
29APR26 16.00 P 0.25 0.25 0.25 0.24 -0.03 36 8 735 -4
29APR26 16.50 P 0.41 0.46 0.40 0.38 -0.02 35 43 1,425 -6
29APR26 17.00 P 0.00 0.00 0.00 0.58 -0.03 35 0 2,925 0
29APR26 17.50 P 0.85 0.99 0.85 0.85 -0.03 35 208 2,028 -33
29APR26 18.00 P 0.00 0.00 0.00 1.18 -0.02 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.55 -0.03 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.97 -0.03 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.42 -0.03 33 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.89 -0.03 32 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.91 0.00 45 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 4.91 -0.03 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.92 -0.01 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.91 -0.03 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.92 -0.02 77 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.92 +0.01 83 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.92 +0.01 89 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.91 0.00 92 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.92 -0.03 101 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.92 +0.01 106 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.92 +0.01 111 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.90 -0.03 108 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 47 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 42 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 40 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 10 0
28MAY26 14.00 P 0.17 0.17 0.17 0.14 +0.01 38 98 354 +95
28MAY26 14.50 P 0.24 0.24 0.23 0.22 +0.01 38 92 255 +92
28MAY26 15.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 0.00 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 659 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 -0.02 35 0 940 0
28MAY26 17.00 P 1.19 1.19 1.19 1.08 -0.03 34 30 431 +30
28MAY26 17.50 P 0.00 0.00 0.00 1.39 -0.02 34 0 1,042 0
28MAY26 18.00 P 0.00 0.00 0.00 1.75 -0.01 35 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.13 -0.01 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.54 -0.01 35 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.04 +0.05 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.50 +0.04 40 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 -0.08 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.37 -0.01 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.36 0.00 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.35 -0.05 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.35 0.00 54 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.34 0.00 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.35 -0.03 64 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.34 +0.01 66 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.33 -0.02 68 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.34 +0.02 75 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 47 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 0.00 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 0.00 37 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 0.00 37 0 359 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 0.00 36 0 423 0
29JUN26 15.50 P 0.59 0.59 0.59 0.61 -0.01 35 60 729 +60
29JUN26 16.00 P 0.00 0.00 0.00 0.80 -0.01 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.02 -0.02 34 0 9,357 0
29JUN26 17.00 P 1.37 1.37 1.37 1.28 -0.03 34 30 558 -30
29JUN26 17.50 P 1.72 1.72 1.72 1.59 -0.02 34 30 991 -15
29JUN26 18.00 P 0.00 0.00 0.00 1.93 -0.01 34 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.01 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.69 -0.01 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 +0.07 38 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.53 -0.04 34 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 +0.03 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 +0.05 42 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.44 +0.06 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.42 +0.02 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.37 +0.02 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.35 +0.01 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.40 +0.02 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.34 +0.01 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.39 +0.04 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.34 0.00 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.33 +0.03 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.38 +0.09 73 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.33 +0.01 69 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.32 +0.03 70 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 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30JUL26 14.00 P 0.37 0.37 0.37 0.34 -0.01 36 30 30 +30
30JUL26 14.50 P 0.53 0.53 0.53 0.46 -0.02 36 30 30 +30
30JUL26 15.00 P 0.66 0.66 0.66 0.61 -0.01 36 30 30 +30
30JUL26 15.50 P 0.75 0.85 0.75 0.78 -0.01 35 60 180 +60
30JUL26 16.00 P 1.06 1.06 1.06 0.98 -0.01 35 30 120 +30
30JUL26 16.50 P 0.00 0.00 0.00 1.21 -0.01 35 0 138 0
30JUL26 17.00 P 0.00 0.00 0.00 1.47 -0.02 34 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 1.77 -0.02 34 0 0 0
30JUL26 18.00 P 2.11 2.11 2.11 2.10 -0.01 35 14 14 +14
30JUL26 18.50 P 0.00 0.00 0.00 2.48 0.00 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.86 +0.01 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.72 +0.05 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.60 +0.05 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.53 +0.08 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.44 +0.04 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.42 +0.02 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.37 -0.01 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.35 - 43 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.02 35 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.02 36 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 +0.01 36 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 +0.01 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 0.00 37 0 470 0
29SEP26 16.00 P 1.46 1.46 1.46 1.34 0.00 37 6 409 -6
29SEP26 16.50 P 0.00 0.00 0.00 1.61 0.00 37 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.01 38 0 652 0
29SEP26 17.50 P 2.40 2.40 2.40 2.21 -0.01 38 30 166 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.56 0.00 39 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.92 +0.01 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 +0.02 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.03 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 +0.03 42 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.05 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.05 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 +0.06 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 +0.08 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.72 +0.07 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 +0.08 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.66 +0.08 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.64 +0.10 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.61 +0.09 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.60 +0.10 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.58 +0.09 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.56 +0.10 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.55 +0.13 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.53 +0.05 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.01 35 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 -0.02 35 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 -0.02 35 0 828 0
30DEC26 15.50 P 1.53 1.53 1.53 1.38 -0.01 36 30 819 +5
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.01 36 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 -0.01 37 0 1,288 0
30DEC26 17.00 P 2.36 2.36 2.36 2.21 -0.01 37 30 802 +30
30DEC26 17.50 P 0.00 0.00 0.00 2.52 0.00 37 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 0.00 38 0 152 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 +0.01 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 +0.02 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 +0.02 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 +0.04 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.05 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.08 +0.04 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.06 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 +0.03 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.09 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.76 +0.05 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.71 +0.05 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.67 +0.05 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.64 +0.06 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.62 +0.07 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.59 +0.06 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.57 +0.06 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.56 +0.05 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.54 +0.05 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 -0.02 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.02 35 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.02 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.02 35 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.61 -0.01 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.01 36 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.15 -0.01 36 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 0.00 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.77 +0.01 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.10 +0.01 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.46 +0.02 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.82 +0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.20 +0.03 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.60 +0.04 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.41 +0.05 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 +0.05 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 +0.08 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.00 +0.04 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.90 +0.03 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.83 +0.04 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.76 +0.06 45 0 0 0
TOTAL PUT 1,028 57,826 +463
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$ 6.33
29APR26 4.40 C 0.00 0.00 0.00 1.94 -0.03 56 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.44 -0.02 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.87 -0.02 40 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.66 -0.02 40 0 27 0
29APR26 6.00 C 0.41 0.45 0.41 0.46 -0.02 38 6 796 0
29APR26 6.25 C 0.00 0.00 0.00 0.31 -0.02 38 0 194 0
29APR26 6.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 240 0
29APR26 6.75 C 0.14 0.14 0.12 0.12 -0.02 39 21 222 +3
29APR26 7.00 C 0.07 0.08 0.07 0.08 0.00 41 25 451 +15
29APR26 7.25 C 0.06 0.06 0.06 0.04 -0.01 40 20 269 -20
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 131 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.77 -0.03 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.65 -0.06 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 -0.04 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.37 -0.03 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.13 -0.02 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.92 -0.04 36 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.75 -0.04 39 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.44 -0.02 39 0 89 0
28MAY26 6.50 C 0.30 0.30 0.30 0.33 -0.01 39 1 247 0
28MAY26 6.75 C 0.25 0.25 0.22 0.24 -0.01 40 12 364 +7
28MAY26 7.00 C 0.17 0.17 0.17 0.17 -0.01 40 10 115 +10
28MAY26 7.25 C 0.00 0.00 0.00 0.12 -0.01 40 0 319 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 141 0
28MAY26 8.00 C 0.04 0.04 0.04 0.04 0.00 41 20 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.76 -0.02 59 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.26 -0.02 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.04 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 -0.06 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 -0.03 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.69 -0.04 43 2 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 -0.08 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.39 -0.05 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 -0.06 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.83 -0.02 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.01 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 0.00 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 0.00 41 0 338 0
29JUN26 6.75 C 0.36 0.36 0.36 0.35 0.00 41 1 64 +1
29JUN26 7.00 C 0.00 0.00 0.00 0.27 0.00 41 0 251 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 0.00 41 0 94 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 161 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 41 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 42 0 75 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 110 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 42 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 42 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 51 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 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 1.97 -0.04 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.88 -0.04 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.80 -0.04 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.71 -0.02 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.54 -0.01 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.46 +0.01 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 -0.04 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 -0.02 41 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 - 41 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 2.01 -0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 -0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 -0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 -0.04 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.32 -0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 -0.06 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 -0.05 40 0 400 0
29SEP26 6.00 C 0.90 0.90 0.90 0.89 -0.02 41 5 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.02 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.02 41 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.02 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 75 0
29SEP26 7.25 C 0.39 0.39 0.39 0.41 -0.01 41 30 135 +30
29SEP26 7.50 C 0.35 0.35 0.35 0.35 -0.01 41 30 66 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 41 0 30 0
29SEP26 8.00 C 0.25 0.25 0.25 0.25 -0.01 41 30 136 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 42 0 19 0
29SEP26 9.00 C 0.12 0.12 0.12 0.13 -0.01 42 1 17 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 2.10 -0.02 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.03 -0.01 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.95 -0.02 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 -0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 -0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 -0.04 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.34 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 -0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.02 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 0.00 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 0.00 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.01 41 0 23 0
30DEC26 7.50 C 0.51 0.51 0.51 0.52 0.00 41 1 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 0.00 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 0.00 41 0 41 0
30DEC26 8.25 C 0.38 0.38 0.38 0.36 0.00 41 1 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 42 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.20 -0.01 42 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 2.13 -0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.03 -0.05 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 -0.01 42 2 2 +2
30MAR27 4.90 C 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.78 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.63 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.48 -0.01 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.32 -0.04 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 0.00 41 0 1 0
TOTAL CALL 218 7,932 +109
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 5.25 P 0.02 0.02 0.02 0.02 +0.01 45 40 82 -40
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 40 0 212 0
29APR26 5.75 P 0.09 0.09 0.08 0.07 +0.01 40 4 123 0
29APR26 6.00 P 0.14 0.16 0.14 0.14 +0.01 41 5 731 -1
29APR26 6.25 P 0.25 0.25 0.25 0.24 +0.01 41 2 66 +1
29APR26 6.50 P 0.40 0.40 0.40 0.38 +0.02 42 2 18 +2
29APR26 6.75 P 0.00 0.00 0.00 0.55 +0.02 42 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.75 +0.02 43 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.95 0.00 40 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.22 +0.04 53 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.45 +0.03 53 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.69 +0.03 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.96 +0.04 69 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.18 +0.03 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.43 +0.03 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.69 +0.05 76 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.94 +0.04 80 0 0 0
28MAY26 4.40 P 0.01 0.01 0.01 0.01 0.00 48 1 3 +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 0.00 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28MAY26 4.90 P 0.04 0.04 0.04 0.02 0.00 41 60 120 -20
28MAY26 5.00 P 0.05 0.05 0.05 0.03 0.00 42 10 147 -10
28MAY26 5.25 P 0.05 0.05 0.05 0.06 +0.01 42 8 167 +8
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 151 0
28MAY26 5.75 P 0.17 0.17 0.17 0.16 +0.01 41 1 145 0
28MAY26 6.00 P 0.26 0.26 0.26 0.25 +0.02 41 2 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.36 +0.02 41 0 51 0
28MAY26 6.50 P 0.55 0.55 0.55 0.50 +0.02 42 30 322 +30
28MAY26 6.75 P 0.63 0.63 0.63 0.66 +0.02 42 30 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.85 +0.03 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.05 +0.04 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.49 +0.03 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.74 +0.06 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.96 +0.04 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.20 +0.03 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.45 +0.04 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.71 +0.05 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 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 46 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 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 35 0
29JUN26 4.80 P 0.06 0.06 0.06 0.05 +0.01 42 75 75 +60
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 32 0
29JUN26 5.25 P 0.13 0.13 0.12 0.13 +0.02 43 32 82 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 150 0
29JUN26 5.75 P 0.25 0.26 0.25 0.26 +0.01 41 16 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.02 41 0 322 0
29JUN26 6.50 P 0.61 0.61 0.61 0.63 +0.03 42 30 315 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.04 42 0 225 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 +0.06 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 +0.06 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 +0.06 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 +0.06 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.04 44 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.00 +0.03 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 +0.05 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 +0.04 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 +0.04 49 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.97 +0.03 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.23 +0.06 55 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.46 +0.05 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.72 +0.04 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.18 +0.04 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.69 +0.05 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.20 +0.06 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.71 +0.07 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.21 +0.07 80 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 4.80 P 0.09 0.09 0.09 0.08 +0.01 41 30 30 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30JUL26 5.25 P 0.19 0.19 0.19 0.17 +0.01 41 2 2 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30JUL26 6.00 P 0.47 0.47 0.47 0.44 +0.02 42 30 30 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 +0.02 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.61 +0.04 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.84 +0.04 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.04 +0.03 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.29 - 45 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 33 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 +0.01 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.01 42 0 471 0
29SEP26 6.00 P 0.58 0.58 0.58 0.58 +0.02 43 30 494 0
29SEP26 6.25 P 0.70 0.70 0.70 0.70 +0.02 42 30 75 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.02 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 +0.03 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 +0.04 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 +0.02 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.06 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 0.00 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 +0.04 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.05 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.78 0.00 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.02 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.26 +0.01 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.51 +0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.75 +0.03 47 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.23 +0.03 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.72 +0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.21 +0.04 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.71 +0.04 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.21 +0.04 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.01 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.01 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 +0.02 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 +0.02 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.02 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.02 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.03 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.03 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.04 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 +0.05 44 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 0.00 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 0.00 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.04 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.02 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.01 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.02 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.02 41 0 0 0
30MAR27 7.50 P 1.80 1.80 1.80 1.79 +0.03 43 2 3 +2
30MAR27 7.75 P 0.00 0.00 0.00 1.96 +0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 +0.12 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.56 +0.04 43 0 2 0
TOTAL PUT 472 6,623 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.85
29APR26 1.40 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.26 -0.05 39 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.20 -0.02 55 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.16 -0.03 51 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.13 -0.02 51 0 41 0
29APR26 1.85 C 0.11 0.11 0.09 0.11 -0.01 54 20 53 +20
29APR26 1.90 C 0.07 0.07 0.07 0.08 -0.02 50 3 51 0
29APR26 1.95 C 0.05 0.05 0.05 0.07 -0.01 54 4 12 +1
29APR26 2.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 50 0
29APR26 2.10 C 0.02 0.03 0.02 0.02 -0.02 45 5 151 -3
29APR26 2.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 163 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 62 0 657 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29APR26 2.60 C 0.01 0.01 0.01 0.01 0.00 76 2 49 -2
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29APR26 3.00 C 0.01 0.01 0.01 0.01 0.00 100 1 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.40 -0.02 63 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
28MAY26 1.85 C 0.16 0.16 0.16 0.16 -0.02 54 5 10 +5
28MAY26 1.90 C 0.14 0.15 0.14 0.13 -0.03 51 2 54 +2
28MAY26 1.95 C 0.00 0.00 0.00 0.11 -0.02 51 1 1 0
28MAY26 2.00 C 0.09 0.09 0.09 0.09 -0.02 50 1 8 +1
28MAY26 2.10 C 0.00 0.00 0.00 0.07 -0.01 53 0 39 0
28MAY26 2.20 C 0.00 0.00 0.00 0.05 -0.01 53 0 62 0
28MAY26 2.30 C 0.00 0.00 0.00 0.04 -0.01 56 0 256 0
28MAY26 2.40 C 0.00 0.00 0.00 0.03 0.00 57 0 393 0
28MAY26 2.50 C 0.00 0.00 0.00 0.02 0.00 56 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.96 -0.04 76 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.91 -0.04 70 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.86 -0.04 65 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.76 -0.04 55 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.72 -0.04 65 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.67 -0.04 60 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.62 -0.04 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.58 -0.04 58 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.53 -0.04 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.49 -0.04 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.45 -0.04 54 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.37 -0.03 52 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.34 -0.03 54 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.30 -0.03 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.28 -0.02 54 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 -0.03 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.22 -0.02 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.19 -0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 -0.02 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.02 51 0 2 0
29JUN26 2.00 C 0.14 0.14 0.14 0.14 -0.01 53 15 16 +9
29JUN26 2.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 12 0
29JUN26 2.20 C 0.08 0.08 0.08 0.08 -0.01 52 5 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.06 -0.01 52 0 59 0
29JUN26 2.40 C 0.00 0.00 0.00 0.05 -0.01 54 0 1,074 0
29JUN26 2.50 C 0.00 0.00 0.00 0.04 0.00 55 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 54 0 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 53 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,614 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.51 -0.04 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.43 -0.04 52 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.23 -0.02 53 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.21 -0.01 53 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30JUL26 2.20 C 0.12 0.12 0.12 0.12 0.00 55 5 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 55 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.08 0.00 55 0 2 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 - 54 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.54 -0.05 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.51 -0.04 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.48 -0.03 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.45 -0.03 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 -0.02 57 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 -0.01 58 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.35 -0.02 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.31 -0.03 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.02 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.01 58 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 -0.02 56 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.01 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.01 57 0 203 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.01 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 58 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 58 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 58 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 57 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.59 -0.04 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.56 -0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.53 -0.04 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.50 -0.04 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 -0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.02 56 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 -0.03 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 -0.02 56 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 -0.03 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.03 56 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 -0.02 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.02 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.02 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 -0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.02 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
30DEC26 3.90 C 0.09 0.09 0.09 0.01 -0.02 43 3 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.63 -0.04 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.58 -0.03 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.55 -0.03 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.52 -0.03 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.03 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 -0.03 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 -0.03 53 0 1 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.16 -0.02 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30MAR27 3.50 C 0.14 0.14 0.14 0.08 -0.02 53 4 8 +4
TOTAL CALL 76 10,495 +37
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29APR26 1.50 P 0.01 0.01 0.01 0.01 0.00 56 3 3 +3
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29APR26 1.60 P 0.02 0.02 0.02 0.01 0.00 42 4 27 +4
29APR26 1.65 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29APR26 1.70 P 0.03 0.04 0.03 0.03 0.00 44 5 46 0
29APR26 1.75 P 0.05 0.05 0.05 0.05 +0.01 47 18 73 0
29APR26 1.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 23 0
29APR26 1.85 P 0.10 0.10 0.09 0.09 +0.01 45 6 45 +6
29APR26 1.90 P 0.13 0.13 0.13 0.13 +0.02 51 1 35 -1
29APR26 1.95 P 0.00 0.00 0.00 0.16 +0.02 50 0 36 0
29APR26 2.00 P 0.00 0.00 0.00 0.20 +0.03 53 0 244 0
29APR26 2.10 P 0.00 0.00 0.00 0.27 +0.02 47 0 108 0
29APR26 2.20 P 0.00 0.00 0.00 0.37 +0.04 58 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.45 +0.03 0 0 309 0
29APR26 2.40 P 0.00 0.00 0.00 0.55 +0.03 0 0 167 0
29APR26 2.50 P 0.00 0.00 0.00 0.66 +0.04 73 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.76 +0.04 80 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.86 +0.05 87 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28MAY26 1.40 P 0.01 0.01 0.01 0.01 0.00 49 2 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.02 +0.01 53 0 8 0
28MAY26 1.50 P 0.03 0.03 0.03 0.03 +0.01 54 3 3 +3
28MAY26 1.55 P 0.00 0.00 0.00 0.04 0.00 54 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.05 0.00 53 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.08 +0.01 52 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.10 +0.01 52 0 8 0
28MAY26 1.80 P 0.12 0.12 0.12 0.12 +0.01 51 1 19 +1
28MAY26 1.85 P 0.00 0.00 0.00 0.15 +0.02 53 0 22 0
28MAY26 1.90 P 0.00 0.00 0.00 0.18 +0.02 53 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.21 +0.02 53 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.24 +0.02 52 0 17 0
28MAY26 2.10 P 0.00 0.00 0.00 0.32 +0.03 55 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.40 +0.03 56 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.49 +0.04 59 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.58 +0.04 61 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.67 +0.04 61 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.76 +0.03 58 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.86 +0.04 63 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.96 +0.04 67 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.06 +0.04 72 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 +0.01 53 0 14 0
29JUN26 1.45 P 0.04 0.04 0.04 0.04 +0.01 53 4 10 -4
29JUN26 1.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 +0.01 53 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 +0.01 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 +0.01 51 0 7 0
29JUN26 1.75 P 0.12 0.12 0.12 0.13 +0.01 51 1 7 +1
29JUN26 1.80 P 0.00 0.00 0.00 0.16 +0.03 52 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 +0.01 51 0 62 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.02 51 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.02 51 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.28 +0.03 53 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.35 +0.03 54 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.43 +0.03 55 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.51 +0.03 55 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.59 +0.02 54 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.68 +0.03 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 +0.04 59 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.88 +0.04 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 +0.03 56 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.07 +0.04 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.16 +0.04 63 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.46 +0.05 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.56 +0.05 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.66 +0.05 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.09 +0.01 54 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.12 +0.01 52 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.14 +0.01 52 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.17 +0.02 54 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.19 +0.02 53 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.54 +0.04 56 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.63 +0.04 59 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.72 +0.05 61 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.81 +0.05 62 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.90 - 63 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.01 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.13 +0.01 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 +0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 +0.01 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.20 +0.02 56 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.22 +0.02 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.25 +0.02 55 0 12 0
29SEP26 1.85 P 0.27 0.27 0.27 0.28 +0.02 56 2 5 -2
29SEP26 1.90 P 0.00 0.00 0.00 0.31 +0.02 56 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.34 +0.02 56 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.38 +0.02 58 0 211 0
29SEP26 2.10 P 0.00 0.00 0.00 0.45 +0.04 58 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.52 +0.03 58 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.60 +0.03 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.68 +0.03 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.76 +0.03 60 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.85 +0.03 62 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.94 +0.04 63 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.03 +0.04 64 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.12 +0.04 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.21 +0.04 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.30 +0.04 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.39 +0.04 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.49 +0.04 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.58 +0.04 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.68 +0.05 68 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.77 +0.04 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.87 +0.05 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.96 +0.04 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.06 +0.04 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.16 +0.05 68 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.26 +0.05 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.36 +0.05 71 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.14 +0.01 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.18 +0.01 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.20 +0.01 54 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.22 0.00 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.25 +0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.28 +0.02 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.30 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.33 +0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.36 +0.02 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.40 +0.02 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.43 +0.02 56 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.50 +0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.58 +0.03 58 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.65 +0.03 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.73 +0.03 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.81 +0.03 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.90 +0.03 60 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.98 +0.03 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.07 +0.04 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.16 +0.04 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.25 +0.04 63 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.34 +0.04 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.43 +0.04 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.52 +0.04 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.61 +0.04 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.70 +0.04 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.80 +0.05 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.89 +0.04 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.98 +0.04 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.08 +0.04 64 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.15 +0.01 53 0 4 0
30MAR27 1.45 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.18 0.00 51 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.23 +0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.26 +0.02 53 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
30MAR27 1.80 P 0.33 0.33 0.33 0.33 +0.01 52 1 3 +1
30MAR27 1.85 P 0.00 0.00 0.00 0.37 +0.02 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.46 +0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.61 +0.03 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 +0.02 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.76 +0.02 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.84 +0.02 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.92 +0.02 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.00 +0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.09 +0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.18 +0.03 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.27 +0.03 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.36 +0.04 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.45 +0.04 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.54 +0.04 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.63 +0.04 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.72 +0.04 60 0 1 0
TOTAL PUT 51 4,637 +12
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$ 131.00
29APR26 72.50 C 0.00 0.00 0.00 58.63 -3.81 68 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.13 -3.70 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 53.64 -3.70 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.14 -3.83 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 48.64 -4.15 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.15 -3.75 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.65 -3.76 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 41.16 -4.14 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.66 -4.16 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.17 -3.52 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.67 -3.57 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.07 -4.39 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 28.69 -3.60 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.09 -3.87 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.75 -3.51 34 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.31 -4.29 33 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 18.92 -3.48 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 16.59 -3.39 33 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 14.36 -3.25 34 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 12.24 -3.08 34 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 10.27 -2.86 34 0 91 0
29APR26 125.00 C 7.83 7.98 7.83 8.47 -2.60 34 32 75 +28
29APR26 127.50 C 0.00 0.00 0.00 6.88 -2.29 34 0 96 0
29APR26 130.00 C 5.00 5.00 5.00 5.40 -2.19 33 1 275 0
29APR26 132.50 C 4.55 4.55 3.78 4.30 -1.73 34 51 117 +19
29APR26 135.00 C 3.45 3.60 2.82 3.16 -1.51 33 24 196 -6
29APR26 137.50 C 2.78 2.78 2.07 2.39 -1.16 33 67 109 +6
29APR26 140.00 C 1.96 2.07 1.96 1.74 -0.87 33 61 186 -2
29APR26 142.50 C 1.50 1.50 1.22 1.27 -0.69 33 49 79 0
29APR26 145.00 C 0.83 0.83 0.83 0.94 -0.48 34 30 142 +20
29APR26 147.50 C 0.71 0.71 0.70 0.65 -0.38 34 16 184 +1
29APR26 150.00 C 0.51 0.51 0.43 0.44 -0.27 34 13 175 -4
29APR26 152.50 C 0.33 0.33 0.33 0.30 -0.18 34 1 53 0
29APR26 155.00 C 0.00 0.00 0.00 0.19 -0.13 34 0 33 0
29APR26 157.50 C 0.00 0.00 0.00 0.13 -0.08 34 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 38 0
29APR26 162.50 C 0.11 0.11 0.11 0.05 -0.03 34 2 12 -2
29APR26 165.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 33.67 -4.22 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.46 -4.08 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 29.31 -3.77 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.87 -3.90 37 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 23.80 -4.78 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.36 -4.78 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.81 -3.95 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.70 -3.12 33 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 15.68 -2.98 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 13.78 -2.81 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.02 -2.61 33 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 10.34 -2.46 33 0 127 0
28MAY26 127.50 C 8.36 8.36 8.36 8.94 -2.16 33 15 45 +15
28MAY26 130.00 C 8.38 8.38 7.34 7.54 -2.10 33 30 96 +30
28MAY26 132.50 C 7.27 7.27 6.12 6.30 -1.89 33 30 63 +30
28MAY26 135.00 C 6.12 6.12 6.12 5.29 -1.63 33 1 119 -1
28MAY26 137.50 C 0.00 0.00 0.00 4.35 -1.39 33 0 69 0
28MAY26 140.00 C 3.69 3.69 3.69 3.69 -1.04 33 2 75 +2
28MAY26 142.50 C 3.05 3.05 3.04 3.03 -0.86 33 2 53 -1
28MAY26 145.00 C 0.00 0.00 0.00 2.37 -0.82 33 0 156 0
28MAY26 147.50 C 0.00 0.00 0.00 1.95 -0.61 33 0 38 0
28MAY26 150.00 C 0.00 0.00 0.00 1.55 -0.54 33 0 88 0
28MAY26 152.50 C 1.24 1.24 1.19 1.22 -0.48 33 2 31 -2
28MAY26 155.00 C 0.00 0.00 0.00 0.93 -0.41 33 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 0.74 -0.31 33 0 34 0
28MAY26 160.00 C 0.00 0.00 0.00 0.57 -0.24 33 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.42 -0.21 33 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.32 -0.16 33 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.25 -0.10 33 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 71.34 -4.06 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.85 -4.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.37 -4.36 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.88 -4.07 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.64 -4.14 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.73 -4.57 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.43 -3.55 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.94 -4.44 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.19 -3.86 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.75 -4.57 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.50 -3.64 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.87 -3.82 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.48 -3.82 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.05 -3.78 28 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 36.66 -3.94 32 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.31 -3.89 33 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 31.97 -3.84 34 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 29.38 -4.07 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.13 -4.15 31 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 24.90 -4.04 31 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 22.90 -3.98 32 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 20.83 -3.80 32 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 18.84 -3.61 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 16.96 -2.81 32 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 15.19 -2.65 32 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 13.53 -2.48 32 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 11.99 -2.31 32 0 60 0
29JUN26 127.50 C 10.98 10.98 10.98 10.62 -2.15 33 15 34 0
29JUN26 130.00 C 9.84 9.84 9.84 9.26 -2.06 32 15 75 +10
29JUN26 132.50 C 8.46 8.46 8.46 8.03 -1.91 32 15 86 0
29JUN26 135.00 C 6.95 6.95 6.89 7.00 -1.60 32 30 142 +30
29JUN26 137.50 C 5.69 5.87 5.69 5.99 -1.46 32 10 56 +6
29JUN26 140.00 C 0.00 0.00 0.00 5.13 -1.31 32 0 90 0
29JUN26 142.50 C 4.49 4.49 4.49 4.40 -1.14 32 15 146 -15
29JUN26 145.00 C 0.00 0.00 0.00 3.75 -0.99 32 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.18 -0.79 32 0 91 0
29JUN26 150.00 C 3.03 3.03 3.03 2.76 -0.69 33 15 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.31 -0.66 33 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 1.88 -0.59 32 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.56 -0.46 32 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.29 -0.39 32 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.06 -0.33 32 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.87 -0.28 32 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.71 -0.23 32 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 27.97 -4.20 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.84 -4.04 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.78 -3.88 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.76 -3.74 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.86 -3.57 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 18.06 -2.76 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.36 -2.62 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.76 -2.48 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.89 -2.70 30 0 0 0
30JUL26 127.50 C 12.39 12.39 12.39 11.95 -2.10 32 15 15 +15
30JUL26 130.00 C 0.00 0.00 0.00 10.61 -2.22 32 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 9.37 -2.07 32 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 8.34 -1.66 32 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 7.25 -1.75 31 0 15 0
30JUL26 140.00 C 0.00 0.00 0.00 6.38 -1.43 32 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 5.59 -1.29 32 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 4.89 -1.12 32 0 15 0
30JUL26 147.50 C 0.00 0.00 0.00 4.27 -1.00 32 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 3.78 -0.81 32 0 3 0
30JUL26 152.50 C 0.00 0.00 0.00 3.32 -0.73 32 0 3 0
30JUL26 155.00 C 0.00 0.00 0.00 2.78 - 32 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 2.39 - 32 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 64.00 -4.82 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.64 -4.75 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.16 -4.80 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.74 -4.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.34 -4.78 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.75 -4.92 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.56 -4.76 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.20 -4.72 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.84 -4.69 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.55 -4.67 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.25 -4.63 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.76 -4.74 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 35.54 -4.52 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 33.36 -3.87 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.19 -4.37 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.11 -3.76 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.09 -4.09 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 25.13 -3.96 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.38 -3.68 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 21.61 -3.51 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 19.92 -3.33 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.32 -2.53 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 16.80 -2.40 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.37 -2.27 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 14.22 -1.95 32 0 16 0
29SEP26 130.00 C 13.10 13.10 13.10 12.88 -1.91 31 1 1 +1
29SEP26 132.50 C 0.00 0.00 0.00 11.61 -1.98 31 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.57 -1.77 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 9.53 -1.65 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 8.60 -1.52 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 7.79 -1.22 31 0 66 0
29SEP26 145.00 C 7.15 7.15 7.15 6.93 -1.25 31 1 31 +1
29SEP26 147.50 C 0.00 0.00 0.00 6.23 -1.14 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 5.60 -1.04 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.06 -0.91 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.45 -0.82 31 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.96 -0.82 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.52 -0.73 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.13 -0.65 31 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.77 -0.59 31 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.45 -0.53 31 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 59.53 -4.82 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.12 -4.78 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.75 -4.80 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.37 -4.80 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.01 -4.78 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.68 -4.68 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.36 -4.72 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.10 -4.58 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 40.65 -4.73 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.64 -4.35 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 36.35 -4.44 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 34.35 -4.18 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 32.31 -4.03 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.30 -3.91 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.37 -3.77 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.26 -3.88 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.98 -3.22 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.84 -3.52 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.24 -3.35 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 19.72 -3.16 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 18.24 -2.43 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 16.90 -2.24 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.88 -1.88 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.59 -1.84 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 13.42 -1.91 31 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.34 -1.78 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.34 -1.65 31 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 10.41 -1.54 31 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 9.55 -1.42 31 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.76 -1.24 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.03 -1.22 31 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.33 -1.09 31 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 6.70 -1.03 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.13 -0.94 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.38 -1.19 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 4.90 -0.90 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.47 -0.76 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.04 -0.76 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.64 -0.72 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 30.99 -3.90 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.13 -3.73 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.65 -3.35 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.91 -3.25 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.96 -2.69 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 22.38 -3.31 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.96 -3.21 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 19.60 -3.04 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.31 -2.84 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.22 -2.44 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.85 -2.49 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.74 -1.95 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.71 -1.83 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.87 -1.58 30 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.84 -1.58 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.99 -1.49 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.21 -1.39 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.27 -1.56 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.81 -1.36 30 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.04 -1.31 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.59 -1.18 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.91 -1.28 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.37 -1.03 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.83 -1.02 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.42 -0.88 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.01 -0.79 29 0 3 0
TOTAL CALL 561 9,955 +181
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 129 0
29APR26 105.00 P 0.25 0.25 0.25 0.03 +0.02 34 1 32 +1
29APR26 107.50 P 0.00 0.00 0.00 0.07 +0.05 34 0 102 0
29APR26 110.00 P 0.48 0.48 0.48 0.13 +0.09 34 5 83 0
29APR26 112.50 P 0.00 0.00 0.00 0.23 +0.15 34 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.40 +0.25 34 0 84 0
29APR26 117.50 P 1.04 1.04 1.04 0.67 +0.38 34 1 87 0
29APR26 120.00 P 1.21 1.65 1.21 1.06 +0.56 34 948 574 -78
29APR26 122.50 P 2.04 2.16 2.04 1.61 +0.80 34 25 112 +15
29APR26 125.00 P 2.24 2.87 2.24 2.33 +1.07 34 550 255 -195
29APR26 127.50 P 2.65 3.26 2.60 3.25 +1.37 34 47 145 +16
29APR26 130.00 P 4.30 4.90 4.30 4.30 +1.61 34 116 396 -88
29APR26 132.50 P 6.04 6.04 6.04 5.58 +1.92 34 7 448 0
29APR26 135.00 P 7.00 7.00 7.00 7.04 +2.24 33 1 99 +1
29APR26 137.50 P 0.00 0.00 0.00 8.74 +2.51 34 0 134 0
29APR26 140.00 P 0.00 0.00 0.00 10.60 +3.00 34 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 12.60 +2.97 34 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 14.73 +3.14 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 16.96 +3.28 34 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 19.27 +3.39 34 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 21.64 +3.46 33 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 24.06 +3.52 33 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 26.87 +3.91 45 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.32 +3.90 47 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 31.78 +3.80 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.25 +3.85 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.53 +4.63 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.17 +0.09 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.28 +0.15 33 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.43 +0.22 33 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.65 +0.31 33 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.94 +0.41 33 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 1.31 +0.53 33 0 65 0
28MAY26 117.50 P 2.37 2.38 2.37 1.81 +0.69 33 45 84 +22
28MAY26 120.00 P 2.24 3.05 2.24 2.44 +0.87 33 146 176 +129
28MAY26 122.50 P 0.00 0.00 0.00 3.19 +1.07 33 0 62 0
28MAY26 125.00 P 3.96 3.96 3.96 4.08 +1.29 34 5 101 -5
28MAY26 127.50 P 0.00 0.00 0.00 5.10 +1.49 34 0 82 0
28MAY26 130.00 P 0.00 0.00 0.00 6.25 +1.66 34 0 87 0
28MAY26 132.50 P 0.00 0.00 0.00 7.51 +2.13 33 0 78 0
28MAY26 135.00 P 0.00 0.00 0.00 8.97 +2.25 33 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 10.46 +2.39 33 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 12.19 +2.52 33 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 14.01 +2.67 33 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 16.42 +3.32 36 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 18.54 +3.52 37 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 20.71 +3.70 37 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 22.98 +3.89 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.31 +4.04 40 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.36 +4.40 38 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.70 +4.10 39 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.59 +4.61 45 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.09 +4.55 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.53 +4.56 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 +0.05 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 +0.07 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 +0.11 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.33 +0.15 32 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.48 +0.21 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.68 +0.28 32 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.94 +0.36 32 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.28 +0.46 32 0 45 0
29JUN26 112.50 P 1.83 1.83 1.83 1.75 +0.64 33 15 35 +4
29JUN26 115.00 P 0.00 0.00 0.00 2.26 +0.74 33 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 2.91 +0.90 33 0 33 0
29JUN26 120.00 P 0.00 0.00 0.00 3.65 +1.06 33 0 46 0
29JUN26 122.50 P 4.37 4.37 4.37 4.48 +1.24 33 2 92 +2
29JUN26 125.00 P 0.00 0.00 0.00 5.49 +1.42 33 0 97 0
29JUN26 127.50 P 5.48 6.95 5.48 6.54 +1.55 33 28 91 +4
29JUN26 130.00 P 6.49 6.49 6.49 7.67 +1.73 33 15 582 -10
29JUN26 132.50 P 0.00 0.00 0.00 8.94 +1.92 33 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 10.32 +2.10 32 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 11.87 +2.26 32 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 13.49 +2.39 32 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 15.26 +2.55 32 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 17.09 +2.70 32 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 19.03 +2.86 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.03 +2.95 32 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 23.79 +3.76 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.96 +3.85 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.14 +4.32 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.61 +4.63 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.98 +4.62 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.39 +4.66 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.53 +4.31 40 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 1.11 +0.36 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 1.47 +0.46 32 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.90 +0.56 32 0 0 0
30JUL26 112.50 P 2.55 2.55 2.55 2.46 +0.75 32 1 1 +1
30JUL26 115.00 P 0.00 0.00 0.00 3.10 +0.83 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.78 +0.94 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 4.62 +1.13 32 0 0 0
30JUL26 122.50 P 5.06 5.20 5.06 5.53 +1.25 32 16 16 +16
30JUL26 125.00 P 0.00 0.00 0.00 6.54 +1.43 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 7.58 +1.66 32 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 8.82 +1.70 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 10.06 +1.85 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.48 +2.04 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.98 +2.18 32 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.54 +2.34 32 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.25 +2.44 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.03 +2.59 32 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.89 +2.68 32 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.84 +2.84 32 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.55 +3.61 35 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 26.61 - 35 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 28.80 - 36 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.20 +0.08 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 +0.10 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.40 +0.14 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.54 +0.18 31 0 14 0
29SEP26 95.00 P 1.35 1.35 1.35 0.72 +0.24 31 1 48 0
29SEP26 97.50 P 0.00 0.00 0.00 0.96 +0.30 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.23 +0.36 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.58 +0.45 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.96 +0.51 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.46 +0.64 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.98 +0.71 31 0 82 0
29SEP26 112.50 P 4.15 4.15 4.15 3.74 +0.98 32 1 64 +1
29SEP26 115.00 P 0.00 0.00 0.00 4.44 +0.97 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.28 +1.14 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 6.15 +1.22 32 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 7.11 +1.34 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.13 +1.39 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.18 +1.41 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 10.42 +1.59 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.72 +1.79 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.11 +1.99 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.60 +2.14 31 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 16.18 +2.28 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.81 +2.37 31 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 19.92 +2.86 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 21.89 +3.30 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.81 +3.61 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.74 +3.73 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.49 +3.65 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.80 +4.02 34 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.90 +4.13 34 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.05 +4.25 34 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.23 +4.01 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.41 +4.01 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 +0.09 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 +0.10 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.47 +0.15 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 +0.19 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.81 +0.22 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.06 +0.29 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.32 +0.33 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.67 +0.42 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.05 +0.48 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.51 +0.58 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.01 +0.65 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.60 +0.75 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.25 +0.87 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.96 +0.93 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.96 +1.29 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.81 +1.17 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 7.68 +1.20 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 8.64 +1.21 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 9.74 +1.36 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.87 +1.48 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.08 +1.61 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 13.37 +1.73 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 14.71 +1.90 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 16.17 +2.04 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.67 +2.13 30 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 19.27 +2.25 30 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 21.30 +2.73 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.05 +3.20 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.86 +3.34 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 26.70 +3.39 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 28.62 +3.36 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 30.16 +3.20 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.15 +3.28 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.42 +3.62 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.74 +3.95 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.85 +4.04 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.99 +4.12 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.56 +0.84 29 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 5.25 +0.88 29 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 6.08 +1.06 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 7.11 +1.30 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.07 +1.25 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 9.12 +1.42 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 10.17 +1.51 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 11.25 +1.63 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.40 +1.58 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.57 +1.71 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.88 +1.90 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.16 +1.77 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.68 +1.95 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.21 +2.06 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.79 +2.17 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.69 +2.54 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 24.09 +2.63 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.83 +2.72 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.00 +3.28 30 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 29.49 +2.97 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.38 +3.05 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.30 +3.12 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.29 +3.13 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.78 +3.70 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.83 +3.76 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.92 +3.92 31 0 0 0
TOTAL PUT 1,976 10,034 -164
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 0.99 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.89 -0.02 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.70 0.00 54 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.51 -0.01 49 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.42 -0.01 47 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 0.00 45 0 11 0
29APR26 2.90 C 0.00 0.00 0.00 0.20 0.00 46 0 91 0
29APR26 3.00 C 0.12 0.13 0.12 0.14 -0.01 43 10 99 +4
29APR26 3.10 C 0.09 0.09 0.09 0.10 -0.01 44 10 265 +10
29APR26 3.20 C 0.00 0.00 0.00 0.07 0.00 44 0 463 0
29APR26 3.30 C 0.04 0.04 0.03 0.05 0.00 46 27 67 +6
29APR26 3.40 C 0.00 0.00 0.00 0.03 0.00 44 0 131 0
29APR26 3.50 C 0.02 0.02 0.02 0.02 0.00 45 60 340 +30
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29APR26 3.90 C 0.01 0.01 0.01 0.01 0.00 57 5 100 -4
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.91 0.00 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.81 -0.02 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 0.00 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
28MAY26 3.00 C 0.21 0.21 0.21 0.21 -0.01 44 1 60 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 0.00 45 0 1 0
28MAY26 3.20 C 0.00 0.00 0.00 0.13 -0.01 44 0 32 0
28MAY26 3.30 C 0.10 0.10 0.10 0.10 -0.01 44 10 701 +10
28MAY26 3.40 C 0.00 0.00 0.00 0.08 0.00 45 0 800 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 0.00 45 0 391 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 46 0 525 0
28MAY26 3.70 C 0.03 0.03 0.03 0.04 0.00 47 10 66 +10
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 47 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 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 48 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 53 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 58 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.25 -0.01 53 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.15 -0.01 47 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.01 -0.01 51 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.91 -0.01 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.01 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 -0.01 48 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 -0.02 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 0.00 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.01 46 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 25 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.01 46 0 13 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 0.00 46 0 73 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 0.00 48 0 774 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 0.00 48 0 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 49 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 50 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 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 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.03 -0.02 54 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 -0.02 47 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 0.00 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 -0.01 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.04 -0.04 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.02 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.01 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.01 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 0.00 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 0.00 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.01 47 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 0.00 47 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 0.00 48 0 45 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 0.00 47 0 59 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 0.00 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.01 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.01 47 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 0.00 49 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 0.00 50 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 0.00 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.01 44 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.02 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.02 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.02 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.01 46 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.02 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.01 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.01 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.01 47 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 4.00 C 0.22 0.22 0.22 0.21 -0.01 47 1 21 -1
30DEC26 4.10 C 0.00 0.00 0.00 0.20 0.00 48 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 0.00 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 0.00 48 0 225 0
30DEC26 4.60 C 0.13 0.13 0.13 0.13 0.00 48 211 211 +211
30MAR27 2.00 C 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 -0.02 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.99 -0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 0.00 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.01 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 0.00 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 0.00 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 4.40 C 0.24 0.24 0.24 0.22 0.00 48 2 450 -2
TOTAL CALL 347 11,992 +274
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 53 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 50 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 0.00 50 0 472 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 0.00 46 0 289 0
29APR26 2.90 P 0.10 0.12 0.10 0.11 0.00 47 270 431 +158
29APR26 3.00 P 0.16 0.17 0.16 0.16 0.00 48 228 817 +225
29APR26 3.10 P 0.00 0.00 0.00 0.22 +0.01 48 0 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.29 +0.01 49 0 338 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 +0.01 48 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.45 +0.02 51 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.54 +0.02 53 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 +0.02 59 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.82 +0.01 57 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.92 +0.01 61 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.12 +0.01 70 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.22 +0.01 74 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.32 -0.01 78 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.42 +0.01 82 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.52 +0.01 86 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.62 +0.01 90 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 33 0
28MAY26 2.60 P 0.08 0.08 0.08 0.07 0.00 48 1 41 +1
28MAY26 2.70 P 0.10 0.10 0.10 0.09 -0.01 46 6 70 +3
28MAY26 2.80 P 0.00 0.00 0.00 0.13 0.00 47 0 97 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 0.00 47 0 182 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 0.00 47 0 102 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 0.00 47 0 51 0
28MAY26 3.20 P 0.34 0.34 0.34 0.34 0.00 46 1 25 +1
28MAY26 3.30 P 0.00 0.00 0.00 0.42 +0.01 49 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.50 +0.02 50 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.57 +0.01 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 0.00 50 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.84 0.00 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.93 0.00 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.03 0.00 54 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.12 +0.01 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.22 +0.01 54 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.32 -0.01 57 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.42 +0.01 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.52 +0.01 62 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.62 +0.01 65 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 51 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 0.00 50 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 48 0 11 0
29JUN26 2.70 P 0.14 0.14 0.14 0.14 0.00 47 1 101 +1
29JUN26 2.80 P 0.00 0.00 0.00 0.18 0.00 47 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 0.00 47 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 +0.01 49 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 0.00 48 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 0.00 45 0 81 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.01 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.02 49 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.01 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.02 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 0.00 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 0.00 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 0.00 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.24 0.00 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.33 0.00 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.43 +0.01 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.53 +0.02 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.63 +0.02 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 +0.01 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.01 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 +0.01 58 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 0.00 49 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 +0.02 48 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.44 +0.01 47 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.74 +0.02 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 136 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 +0.01 50 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 0.00 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 +0.02 50 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.41 +0.01 50 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 +0.01 50 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 +0.01 50 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.01 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.67 +0.01 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 +0.01 51 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 +0.01 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 +0.01 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.01 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.01 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.02 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 +0.01 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.01 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 +0.01 54 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 +0.02 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 +0.01 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 +0.01 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 +0.01 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 0.00 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 0.00 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 0.00 48 0 353 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 0.00 48 0 503 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 +0.01 49 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 +0.01 49 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.02 48 0 135 0
30DEC26 3.00 P 0.50 0.50 0.50 0.49 +0.02 49 4 182 -4
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.02 49 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 +0.02 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 +0.01 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 +0.01 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 +0.01 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 0.00 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 +0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 +0.01 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.01 51 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 0.00 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.01 52 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.02 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 +0.02 53 0 0 0
30DEC26 4.50 P 1.68 1.68 1.68 1.64 +0.01 52 5 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 +0.02 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 +0.01 48 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 +0.01 49 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.34 +0.01 48 0 82 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 +0.01 48 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 +0.02 49 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 +0.02 49 0 69 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 20 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.67 +0.01 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.74 +0.02 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.89 +0.02 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.04 +0.02 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 +0.01 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 +0.02 51 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.44 +0.02 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 +0.02 51 0 0 0
30MAR27 4.40 P 1.60 1.60 1.60 1.61 +0.02 52 5 10 +5
TOTAL PUT 521 23,716 +390
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$ 47.12
29APR26 38.00 C 0.00 0.00 0.00 9.25 -0.38 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.23 -0.31 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.27 -0.65 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.34 -0.61 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.45 -0.39 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.61 -0.37 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.83 -0.35 36 0 0 0
29APR26 45.00 C 3.00 3.00 2.81 3.13 -0.32 36 30 30 +30
29APR26 46.00 C 2.48 2.48 2.48 2.57 -0.24 37 10 30 0
29APR26 47.00 C 1.63 1.68 1.57 1.98 -0.21 36 61 34 -26
29APR26 48.00 C 1.17 1.28 1.15 1.47 -0.20 35 70 86 +45
29APR26 49.00 C 0.98 0.98 0.98 1.09 -0.19 35 12 38 +2
29APR26 50.00 C 0.70 0.70 0.58 0.80 -0.16 35 145 326 +80
29APR26 52.50 C 0.00 0.00 0.00 0.34 -0.08 35 0 97 0
29APR26 55.00 C 0.11 0.11 0.10 0.13 -0.04 36 110 114 -24
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 238 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 38 0 358 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 393 0
29APR26 65.00 C 0.03 0.03 0.03 0.01 0.00 45 20 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.36 -0.49 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.49 -0.45 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.60 -0.62 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.75 -0.54 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.94 -0.35 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.19 -0.32 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.49 -0.29 35 0 0 0
28MAY26 45.00 C 3.65 3.65 3.44 3.84 -0.28 35 128 83 +83
28MAY26 46.00 C 3.05 3.05 2.92 3.35 -0.19 36 45 65 +18
28MAY26 47.00 C 2.46 2.46 2.46 2.78 -0.14 35 9 46 -9
28MAY26 48.00 C 2.07 2.07 1.89 2.27 -0.15 35 225 210 +168
28MAY26 49.00 C 1.62 1.62 1.51 1.84 -0.15 34 45 60 +45
28MAY26 50.00 C 1.19 1.26 1.19 1.50 -0.13 34 62 66 +47
28MAY26 52.50 C 0.73 0.73 0.63 0.87 -0.09 34 217 221 +190
28MAY26 55.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 33 0
28MAY26 57.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 46 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 111 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 0.00 36 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.45 -0.51 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.58 -0.56 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.73 -0.49 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.91 -0.38 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.14 -0.35 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.42 -0.33 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.76 -0.30 35 0 0 0
29JUN26 45.00 C 3.97 3.98 3.79 4.14 -0.28 35 75 80 +75
29JUN26 46.00 C 0.00 0.00 0.00 3.67 -0.16 36 0 15 0
29JUN26 47.00 C 2.86 2.92 2.80 3.13 -0.16 35 90 214 +43
29JUN26 48.00 C 2.41 2.41 2.41 2.66 -0.15 35 15 100 +15
29JUN26 49.00 C 0.00 0.00 0.00 2.25 -0.12 35 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 1.89 -0.11 35 0 31 0
29JUN26 52.50 C 1.11 1.11 1.11 1.18 -0.12 35 15 41 0
29JUN26 55.00 C 0.00 0.00 0.00 0.73 -0.08 35 0 62 0
29JUN26 57.50 C 0.35 0.41 0.35 0.45 -0.05 35 47 129 +17
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 597 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.59 -0.62 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.58 -0.56 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.93 -0.42 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.15 -0.48 35 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.43 -0.31 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.76 -0.27 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.11 -0.28 35 0 0 0
30JUL26 45.00 C 4.29 4.29 4.29 4.55 -0.24 35 15 16 +15
30JUL26 46.00 C 0.00 0.00 0.00 4.11 -0.13 36 0 45 0
30JUL26 47.00 C 3.28 3.28 3.28 3.60 -0.13 36 15 61 +15
30JUL26 48.00 C 0.00 0.00 0.00 3.14 -0.11 36 0 15 0
30JUL26 49.00 C 2.48 2.48 2.48 2.75 -0.09 36 15 15 +15
30JUL26 50.00 C 0.00 0.00 0.00 2.37 -0.12 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 1.65 -0.08 35 0 0 0
30JUL26 55.00 C 0.99 0.99 0.99 1.13 -0.05 35 15 15 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.76 -0.04 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.91 -0.57 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.13 -0.59 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.43 -0.57 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.01 -0.26 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.40 -0.27 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 -0.26 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.26 -0.22 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.58 -0.39 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.09 -0.21 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.68 -0.18 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.27 -0.18 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.90 -0.14 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.56 -0.15 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.81 -0.12 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.20 -0.08 38 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.70 -0.07 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 -0.06 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.02 -0.04 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 -0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.03 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 0.00 39 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 0.00 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 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.47 -0.43 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.83 -0.39 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.49 -0.07 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.90 0.00 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.33 -0.01 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.53 -0.26 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.27 -0.01 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.58 -0.22 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.11 -0.22 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.72 -0.18 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.32 -0.18 37 0 45 0
30DEC26 49.00 C 4.24 4.24 4.24 4.92 -0.18 37 15 30 +15
30DEC26 50.00 C 0.00 0.00 0.00 4.59 -0.15 37 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.79 -0.14 37 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.15 -0.11 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.59 -0.09 37 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.11 -0.07 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 -0.06 37 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 1.46 -0.04 38 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 -0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 0.00 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 0.00 38 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 11.24 -0.33 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.63 -0.33 35 0 0 0
30MAR27 40.00 C 9.50 9.50 9.50 10.05 -0.30 35 5 5 +3
30MAR27 41.00 C 0.00 0.00 0.00 9.51 -0.30 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.97 -0.30 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.47 -0.26 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.00 -0.26 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.54 -0.26 36 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 -0.25 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.69 -0.23 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.30 -0.23 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.92 -0.22 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.56 -0.19 36 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 4.77 -0.18 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.08 -0.15 37 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.45 -0.15 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.96 -0.12 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.49 -0.10 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.09 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.85 -0.07 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.58 -0.07 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
TOTAL CALL 1,511 10,765 +877
29APR26 38.00 P 0.14 0.14 0.14 0.02 0.00 36 130 130 +127
29APR26 39.00 P 0.20 0.20 0.20 0.05 +0.01 37 3 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 45 0
29APR26 42.00 P 0.47 0.52 0.47 0.26 +0.03 36 36 101 +21
29APR26 43.00 P 0.73 0.73 0.73 0.43 +0.06 36 15 59 0
29APR26 44.00 P 0.97 0.97 0.80 0.65 +0.08 36 33 64 +9
29APR26 45.00 P 1.19 1.22 1.19 0.95 +0.10 36 30 83 +13
29APR26 46.00 P 1.66 1.66 1.60 1.32 +0.12 36 52 77 +26
29APR26 47.00 P 2.12 2.14 2.01 1.73 +0.09 35 96 126 -1
29APR26 48.00 P 2.59 2.72 2.53 2.23 +0.07 34 150 295 +150
29APR26 49.00 P 0.00 0.00 0.00 2.84 +0.13 34 0 169 0
29APR26 50.00 P 0.00 0.00 0.00 3.63 +0.21 36 0 353 0
29APR26 52.50 P 0.00 0.00 0.00 5.67 +0.35 36 0 173 0
29APR26 55.00 P 0.00 0.00 0.00 8.19 +0.48 47 0 345 0
29APR26 57.50 P 0.00 0.00 0.00 10.53 +0.54 49 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 13.01 +0.55 55 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 15.63 +0.67 70 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 18.14 +0.59 77 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 20.54 +0.51 78 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 23.13 +0.67 90 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.63 +0.67 96 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.13 +0.60 102 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.64 +0.49 108 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.14 +0.63 113 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.60 +0.47 116 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.04 +0.35 115 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.52 +0.38 118 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 2 0
28MAY26 40.00 P 0.62 0.62 0.55 0.34 +0.05 35 30 46 +30
28MAY26 41.00 P 0.70 0.77 0.70 0.49 +0.07 35 40 32 +30
28MAY26 42.00 P 0.77 0.77 0.77 0.69 +0.09 35 1 30 0
28MAY26 43.00 P 1.17 1.17 1.17 0.94 +0.11 35 2 24 -2
28MAY26 44.00 P 1.45 1.54 1.45 1.25 +0.15 35 30 63 +27
28MAY26 45.00 P 1.76 1.76 1.76 1.62 +0.18 36 2 50 -2
28MAY26 46.00 P 2.24 2.31 2.24 1.99 +0.14 35 30 98 -30
28MAY26 47.00 P 2.82 2.82 2.82 2.43 +0.11 34 5 107 +5
28MAY26 48.00 P 3.25 3.38 3.21 2.92 +0.10 34 357 407 +316
28MAY26 49.00 P 0.00 0.00 0.00 3.51 +0.11 33 0 141 0
28MAY26 50.00 P 0.00 0.00 0.00 4.27 +0.30 35 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 6.12 +0.34 35 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 8.32 +0.61 37 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 10.66 +0.55 40 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 13.14 +0.50 45 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 15.64 +0.68 51 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 18.14 +0.59 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.64 +0.61 61 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.14 +0.68 65 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.64 +0.68 70 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.14 +0.61 74 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.64 +0.49 78 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.14 +0.63 82 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.64 +0.51 85 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.16 +0.47 90 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.65 +0.51 93 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.48 +0.05 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.67 +0.09 35 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 +0.08 35 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 +0.11 36 0 17 0
29JUN26 42.00 P 1.71 1.71 1.71 1.46 +0.13 36 15 52 0
29JUN26 43.00 P 2.05 2.05 2.05 1.81 +0.15 36 15 50 -15
29JUN26 44.00 P 0.00 0.00 0.00 2.22 +0.16 36 0 37 0
29JUN26 45.00 P 2.88 2.88 2.88 2.65 +0.16 35 15 75 +15
29JUN26 46.00 P 3.44 3.44 3.30 3.11 +0.14 35 31 120 +30
29JUN26 47.00 P 3.89 4.01 3.82 3.62 +0.14 35 90 90 0
29JUN26 48.00 P 4.43 4.68 4.42 4.19 +0.16 34 62 90 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.81 +0.15 34 0 8 0
29JUN26 50.00 P 0.00 0.00 0.00 5.59 +0.30 35 0 41 0
29JUN26 52.50 P 0.00 0.00 0.00 7.47 +0.52 35 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 9.66 +0.52 37 0 49 0
29JUN26 57.50 P 0.00 0.00 0.00 11.91 +0.49 38 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 +0.50 40 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 16.70 +0.75 43 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.16 +0.81 46 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.63 +0.70 49 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.11 +0.82 53 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.58 +0.86 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.07 +0.65 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.55 +0.64 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.04 +0.88 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.52 +0.86 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.01 +0.65 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.50 +0.64 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.99 +0.86 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.48 +0.86 76 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.97 +0.75 78 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.00 +0.13 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.27 +0.13 36 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 1.56 +0.15 36 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.90 +0.16 36 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 2.30 +0.20 36 0 30 0
30JUL26 44.00 P 2.84 2.97 2.81 2.71 +0.19 36 51 69 +39
30JUL26 45.00 P 3.29 3.34 3.29 3.13 +0.17 35 30 30 +30
30JUL26 46.00 P 3.85 3.88 3.85 3.59 +0.17 35 45 45 +45
30JUL26 47.00 P 4.40 4.42 4.39 4.12 +0.18 35 45 45 +30
30JUL26 48.00 P 4.99 4.99 4.81 4.76 +0.26 35 43 54 +37
30JUL26 49.00 P 0.00 0.00 0.00 5.29 +0.18 34 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 6.06 +0.32 35 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.88 +0.36 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.97 +0.52 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.13 +0.30 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.34 +0.56 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.70 +0.62 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.40 +0.77 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.63 +0.70 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.56 +0.13 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 +0.19 39 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 2.25 +0.18 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.60 +0.18 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.02 +0.21 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.45 +0.22 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.92 +0.25 40 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.44 +0.26 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.96 +0.27 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.55 +0.29 40 0 15 0
29SEP26 48.00 P 6.57 6.66 6.57 6.15 +0.30 40 18 23 +18
29SEP26 49.00 P 0.00 0.00 0.00 6.78 +0.33 40 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 7.45 +0.33 40 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 9.23 +0.36 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 +0.40 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.21 +0.41 42 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.38 +0.42 43 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.65 +0.44 45 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.98 +0.45 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.37 +0.45 48 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.81 +0.46 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.28 +0.46 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.78 +0.54 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.30 +0.62 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.79 +0.67 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.05 +0.56 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.68 +0.66 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.14 +0.74 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.60 +0.71 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.06 +0.72 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.53 +0.75 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 +0.17 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.61 +0.26 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.96 +0.18 38 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.38 +0.22 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.81 +0.22 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.25 +0.23 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.77 +0.27 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.29 +0.27 39 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.82 +0.29 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.41 +0.31 39 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 7.01 +0.31 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 +0.32 39 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.29 +0.35 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.01 +0.37 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.89 +0.39 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.88 +0.42 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.95 +0.44 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.14 +0.44 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.39 +0.45 43 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.71 +0.47 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.08 +0.47 46 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.49 +0.50 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.95 +0.51 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.42 +0.66 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.86 +0.69 53 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.29 +0.74 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.73 +0.70 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.17 +0.70 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.63 +0.71 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.09 +0.75 59 0 0 0
30MAR27 38.00 P 3.35 3.35 3.35 2.90 +0.17 38 4 6 +4
30MAR27 39.00 P 0.00 0.00 0.00 3.26 +0.17 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.67 +0.21 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.11 +0.21 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 +0.21 38 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 5.03 +0.25 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 +0.25 38 0 1 0
30MAR27 45.00 P 6.58 6.60 6.58 6.07 +0.25 38 2 2 +2
30MAR27 46.00 P 0.00 0.00 0.00 6.61 +0.27 39 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 7.21 +0.29 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.81 +0.29 39 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 8.42 +0.30 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.07 +0.33 39 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 10.78 +0.34 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.61 +0.37 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.52 +0.39 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.57 +0.41 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.67 +0.44 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.87 +0.44 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.11 +0.46 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.43 +0.46 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.77 +0.51 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.18 +0.61 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.43 +0.51 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.95 +0.68 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.29 +0.63 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.80 +0.73 50 0 0 0
TOTAL PUT 1,508 9,968 +939
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 51.00
02APR26 41.00 C 0.00 0.00 0.00 10.00 -2.20 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 9.00 -2.16 0 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 8.00 -2.15 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 7.00 -2.12 0 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 6.00 -2.00 0 0 0 -25
02APR26 46.00 C 0.00 0.00 0.00 5.00 -2.05 0 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 4.00 -2.03 0 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 3.00 -2.00 0 0 0 0
02APR26 49.00 C 2.90 2.90 2.90 2.00 -1.97 0 1 0 -19
02APR26 50.00 C 1.80 1.80 0.35 1.00 -1.96 0 12 0 -18
02APR26 52.50 C 0.43 0.43 0.03 0.00 -0.84 0 132 154 -39
02APR26 55.00 C 0.03 0.03 0.01 0.00 -0.07 0 23 123 -2
02APR26 57.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 52 0
02APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 120 280 -120
02APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 10.02 -2.18 0 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 9.02 -2.14 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 8.03 -2.12 47 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 7.03 -2.09 41 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 6.05 -2.06 42 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 5.09 -2.00 42 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 4.04 -2.07 27 0 0 0
10APR26 48.00 C 4.08 4.08 2.66 3.20 -1.95 36 7 3 +3
10APR26 49.00 C 0.00 0.00 0.00 2.44 -1.75 39 0 0 0
10APR26 50.00 C 1.40 1.43 1.40 1.79 -1.59 40 13 32 +11
10APR26 52.50 C 1.17 1.17 0.47 0.67 -1.00 41 157 124 +69
10APR26 55.00 C 0.45 0.50 0.13 0.19 -0.47 42 53 105 +13
10APR26 57.50 C 0.14 0.14 0.07 0.04 -0.16 42 32 207 -5
10APR26 60.00 C 0.05 0.05 0.03 0.01 -0.04 45 33 39 +29
10APR26 62.50 C 0.01 0.01 0.01 0.01 0.00 55 30 30 +30
10APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
10APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.06 -2.17 0 0 0 0
29APR26 42.00 C 10.41 10.41 10.41 9.12 -2.13 37 15 15 +15
29APR26 43.00 C 0.00 0.00 0.00 8.20 -2.01 40 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 7.24 -2.15 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.43 -2.02 41 0 18 0
29APR26 46.00 C 6.00 6.00 5.50 5.63 -1.87 42 14 10 +10
29APR26 47.00 C 0.00 0.00 0.00 4.87 -1.76 42 0 0 0
29APR26 48.00 C 4.28 4.28 4.28 4.19 -1.63 43 1 70 0
29APR26 49.00 C 0.00 0.00 0.00 3.57 -1.49 44 0 77 0
29APR26 50.00 C 3.52 3.52 3.08 3.02 -1.37 44 24 178 +2
29APR26 52.50 C 2.43 2.43 1.72 1.90 -1.04 45 76 152 +13
29APR26 55.00 C 1.61 1.61 1.03 1.14 -0.70 46 149 351 +28
29APR26 57.50 C 1.00 1.03 0.65 0.65 -0.44 46 130 297 +34
29APR26 60.00 C 0.64 0.64 0.38 0.34 -0.26 46 100 525 +18
29APR26 62.50 C 0.42 0.42 0.27 0.17 -0.15 46 45 374 +6
29APR26 65.00 C 0.25 0.25 0.18 0.08 -0.08 46 36 907 +1
29APR26 67.50 C 0.15 0.16 0.14 0.04 -0.04 47 33 855 -11
29APR26 70.00 C 0.17 0.17 0.11 0.02 -0.02 47 8 524 +6
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 250 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 979 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 221 0
29APR26 80.00 C 0.05 0.06 0.05 0.01 0.00 60 97 303 +53
29APR26 82.50 C 0.05 0.05 0.05 0.01 0.00 63 20 147 +7
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 671 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 318 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 122 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 10.55 -2.00 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.59 -2.05 42 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 8.77 -1.99 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.07 -1.77 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.24 -1.73 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.52 -1.68 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.84 -1.62 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.20 -1.56 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.65 -1.41 44 0 0 0
28MAY26 50.00 C 3.88 4.20 3.88 4.07 -1.33 43 6 37 +3
28MAY26 52.50 C 3.69 3.69 3.08 3.08 -1.01 45 19 81 0
28MAY26 55.00 C 2.20 2.20 2.12 2.18 -0.81 45 2 81 +1
28MAY26 57.50 C 2.06 2.06 1.49 1.52 -0.61 45 44 175 -6
28MAY26 60.00 C 1.26 1.26 1.08 1.02 -0.45 45 48 331 -21
28MAY26 62.50 C 1.02 1.12 0.78 0.67 -0.33 45 290 549 -88
28MAY26 65.00 C 0.81 0.81 0.61 0.43 -0.23 45 90 92 +28
28MAY26 67.50 C 0.59 0.61 0.41 0.27 -0.16 45 28 114 -27
28MAY26 70.00 C 0.00 0.00 0.00 0.17 -0.11 45 0 453 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.07 45 0 197 0
28MAY26 75.00 C 0.25 0.25 0.21 0.07 -0.04 46 19 233 -14
28MAY26 77.50 C 0.20 0.20 0.18 0.04 -0.03 45 34 58 -27
28MAY26 80.00 C 0.20 0.20 0.15 0.03 -0.01 47 5 1,554 +3
28MAY26 82.50 C 0.17 0.17 0.17 0.02 -0.01 47 20 53 +20
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
28MAY26 90.00 C 0.10 0.10 0.10 0.01 0.00 51 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 21.18 -2.14 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.22 -2.17 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.26 -2.12 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 18.27 -2.18 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.34 -2.15 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.36 -2.12 45 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 15.45 -2.06 46 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 14.51 -2.06 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.59 -2.07 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.74 -2.03 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.83 -1.96 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.03 -1.86 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.22 -1.85 44 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 9.43 -1.84 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.68 -1.71 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.97 -1.71 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 7.23 -1.69 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.65 -1.52 43 0 0 0
29JUN26 48.00 C 6.20 6.20 6.20 5.97 -1.54 42 1 38 +1
29JUN26 49.00 C 0.00 0.00 0.00 5.41 -1.47 42 0 198 0
29JUN26 50.00 C 0.00 0.00 0.00 4.91 -1.33 43 0 43 0
29JUN26 52.50 C 4.20 4.20 4.12 3.83 -1.15 43 2 59 +1
29JUN26 55.00 C 2.93 2.93 2.90 3.01 -0.88 44 10 607 0
29JUN26 57.50 C 2.36 2.36 2.25 2.30 -0.67 45 38 153 -12
29JUN26 60.00 C 2.28 2.28 1.82 1.72 -0.53 45 183 409 +33
29JUN26 62.50 C 1.36 1.36 1.36 1.26 -0.41 45 1 538 +1
29JUN26 65.00 C 1.16 1.16 1.16 0.92 -0.31 45 19 327 -19
29JUN26 67.50 C 1.11 1.11 1.11 0.66 -0.24 44 15 323 -15
29JUN26 70.00 C 0.66 0.66 0.66 0.47 -0.18 44 13 937 -13
29JUN26 72.50 C 0.66 0.66 0.54 0.33 -0.13 44 2 444 +2
29JUN26 75.00 C 0.58 0.58 0.42 0.23 -0.10 44 18 1,247 -16
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.07 44 0 795 0
29JUN26 80.00 C 0.35 0.35 0.34 0.11 -0.05 44 6 618 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 602 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 11.46 -1.91 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.71 -1.80 44 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 9.99 -1.75 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.27 -1.73 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.54 -1.67 43 0 0 0
30JUL26 46.00 C 7.95 7.95 7.95 7.93 -1.55 43 1 1 +1
30JUL26 47.00 C 0.00 0.00 0.00 7.31 -1.49 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.74 -1.43 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.22 -1.35 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.69 -1.25 43 0 20 0
30JUL26 52.50 C 4.44 4.44 4.44 4.60 -1.13 43 1 1 +1
30JUL26 55.00 C 3.65 3.65 3.58 3.73 -0.91 44 10 10 +10
30JUL26 57.50 C 0.00 0.00 0.00 3.01 -0.69 45 0 0 0
30JUL26 60.00 C 2.96 2.96 2.35 2.36 -0.57 44 31 1 +1
30JUL26 62.50 C 2.24 2.24 2.24 1.84 -0.45 44 15 15 +15
30JUL26 65.00 C 1.82 1.82 1.82 1.42 -0.37 44 10 5 -10
30JUL26 67.50 C 1.30 1.30 1.21 1.09 -0.29 44 30 4 -11
30JUL26 70.00 C 1.30 1.30 1.30 0.83 -0.23 44 15 15 +15
30JUL26 72.50 C 0.00 0.00 0.00 0.63 -0.18 44 0 4 0
30JUL26 75.00 C 0.00 0.00 0.00 0.47 -0.15 44 0 7 0
29SEP26 40.00 C 0.00 0.00 0.00 13.15 -1.81 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.40 -1.74 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.70 -1.72 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.00 -1.69 44 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.35 -1.58 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 9.69 -1.55 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 9.17 -1.47 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.48 -1.49 43 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 7.92 -1.52 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.50 -1.31 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.01 -1.24 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 5.93 -1.17 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 5.00 -1.04 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 4.30 -0.81 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 3.58 -0.70 45 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 2.96 -0.62 45 0 169 0
29SEP26 65.00 C 2.76 2.76 2.76 2.45 -0.53 45 1 637 +1
29SEP26 67.50 C 0.00 0.00 0.00 2.02 -0.45 45 0 315 0
29SEP26 70.00 C 2.00 2.00 2.00 1.65 -0.39 44 1 1,146 0
29SEP26 72.50 C 0.00 0.00 0.00 1.36 -0.32 44 0 1,040 0
29SEP26 75.00 C 1.49 1.50 1.49 1.11 -0.28 44 11 136 0
29SEP26 77.50 C 1.27 1.27 1.27 0.91 -0.23 44 2 85 -2
29SEP26 80.00 C 0.00 0.00 0.00 0.74 -0.19 44 0 2,400 0
29SEP26 82.50 C 0.00 0.00 0.00 0.60 -0.16 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.14 44 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.11 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.08 44 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.06 44 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 64 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 14.29 -1.75 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 13.61 -1.71 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 12.96 -1.65 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 12.34 -1.58 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.75 -1.55 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.16 -1.46 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 10.60 -1.43 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.08 -1.37 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.58 -1.32 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 9.11 -1.29 44 0 1 0
30DEC26 50.00 C 8.38 8.38 8.38 8.66 -1.25 44 2 4 +2
30DEC26 52.50 C 7.58 7.60 7.50 7.62 -1.14 45 6 6 +6
30DEC26 55.00 C 0.00 0.00 0.00 6.73 -1.04 45 0 12 0
30DEC26 57.50 C 0.00 0.00 0.00 5.92 -0.91 45 0 32 0
30DEC26 60.00 C 5.70 5.80 5.70 5.15 -0.82 45 9 36 +8
30DEC26 62.50 C 4.70 4.70 4.70 4.47 -0.75 45 1 47 +1
30DEC26 65.00 C 0.00 0.00 0.00 3.88 -0.67 45 1 575 -1
30DEC26 67.50 C 0.00 0.00 0.00 3.36 -0.60 45 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 2.91 -0.54 45 1 633 0
30DEC26 72.50 C 0.00 0.00 0.00 2.52 -0.48 45 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 2.18 -0.42 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 1.88 -0.38 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 1.63 -0.33 45 2 29 -2
30DEC26 82.50 C 0.00 0.00 0.00 1.40 -0.30 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.21 -0.27 44 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.05 -0.23 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.90 -0.21 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 0.78 -0.18 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.67 -0.16 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.58 -0.14 44 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 -0.13 44 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 -0.10 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 -0.09 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.08 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 -0.05 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 14.59 -1.64 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.99 -1.58 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.40 -1.55 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.82 -1.53 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.29 -1.46 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.76 -1.41 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 11.27 -1.38 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 10.79 -1.34 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.34 -1.31 44 0 8 0
30MAR27 50.00 C 10.00 10.00 10.00 9.91 -1.27 44 302 320 +297
30MAR27 52.50 C 0.00 0.00 0.00 8.90 -1.13 44 300 307 +300
30MAR27 55.00 C 0.00 0.00 0.00 8.02 -1.07 45 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 7.17 -0.97 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.39 -0.88 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 5.68 -0.82 44 0 70 0
30MAR27 65.00 C 0.00 0.00 0.00 5.05 -0.75 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 4.49 -0.68 44 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 3.99 -0.62 44 0 8 0
30MAR27 72.50 C 3.98 3.98 3.98 3.55 -0.56 44 1 2 0
30MAR27 75.00 C 3.69 3.69 3.69 3.15 -0.51 44 2 45 +2
30MAR27 77.50 C 0.00 0.00 0.00 2.80 -0.46 44 0 3 0
30MAR27 80.00 C 3.26 3.26 3.26 2.49 -0.42 44 1 41 0
30MAR27 82.50 C 0.00 0.00 0.00 2.21 -0.38 44 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.96 -0.35 44 0 20 0
30MAR27 87.50 C 0.00 0.00 0.00 1.74 -0.32 44 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 1.55 -0.28 44 0 23 0
TOTAL CALL 3,032 38,302 +578
02APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
02APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
02APR26 50.00 P 0.04 0.30 0.01 0.00 -0.02 0 113 157 -31
02APR26 52.50 P 0.55 2.50 0.55 1.50 +1.05 0 84 0 -131
02APR26 55.00 P 2.50 4.94 2.50 4.00 +1.79 0 5 0 -17
02APR26 57.50 P 0.00 0.00 0.00 6.50 +1.85 0 0 0 -18
02APR26 60.00 P 0.00 0.00 0.00 9.00 +1.85 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 11.50 +1.85 0 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 14.00 +1.85 0 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 16.50 +1.85 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 19.00 +1.85 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 21.50 +1.85 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 26.50 +1.85 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 29.00 +1.85 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10APR26 42.00 P 0.02 0.02 0.02 0.01 0.00 54 17 17 +17
10APR26 43.00 P 0.03 0.03 0.03 0.01 0.00 48 3 3 +3
10APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10APR26 45.00 P 0.12 0.12 0.12 0.03 +0.02 43 1 4 0
10APR26 46.00 P 0.10 0.17 0.10 0.07 +0.04 43 5 5 +5
10APR26 47.00 P 0.09 0.32 0.09 0.14 +0.08 42 3 2 +1
10APR26 48.00 P 0.26 0.51 0.26 0.28 +0.16 42 69 52 +41
10APR26 49.00 P 0.38 0.85 0.38 0.51 +0.28 43 22 15 +11
10APR26 50.00 P 0.45 1.25 0.45 0.85 +0.46 43 134 75 +30
10APR26 52.50 P 1.48 2.87 1.48 2.24 +1.03 45 13 16 +3
10APR26 55.00 P 3.45 3.45 3.45 4.29 +1.62 49 1 10 +1
10APR26 57.50 P 0.00 0.00 0.00 6.70 +1.94 61 0 6 0
10APR26 60.00 P 7.84 8.00 7.84 9.25 +2.07 81 20 5 +5
10APR26 62.50 P 0.00 0.00 0.00 11.74 +2.09 94 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 14.27 +2.12 110 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 16.75 +2.10 121 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 19.28 +2.13 136 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 21.74 +2.09 143 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 24.26 +2.11 156 0 0 0
29APR26 41.00 P 0.25 0.25 0.19 0.10 +0.05 46 3 3 +3
29APR26 42.00 P 0.25 0.25 0.25 0.15 +0.07 46 5 7 +3
29APR26 43.00 P 0.45 0.45 0.45 0.24 +0.12 46 1 17 +1
29APR26 44.00 P 0.30 0.43 0.30 0.35 +0.16 46 16 52 +11
29APR26 45.00 P 0.34 0.53 0.34 0.50 +0.21 46 23 241 +19
29APR26 46.00 P 0.55 1.02 0.55 0.71 +0.31 46 133 251 +109
29APR26 47.00 P 0.76 1.25 0.76 0.96 +0.41 46 120 147 +63
29APR26 48.00 P 0.85 1.63 0.82 1.28 +0.53 47 134 262 -72
29APR26 49.00 P 1.64 1.69 1.64 1.65 +0.65 47 16 340 -14
29APR26 50.00 P 1.40 2.50 1.40 2.09 +0.77 47 118 468 -87
29APR26 52.50 P 2.50 3.97 2.50 3.47 +1.13 48 161 680 -125
29APR26 55.00 P 5.50 5.50 5.50 5.21 +1.39 49 1 302 0
29APR26 57.50 P 7.70 7.70 7.70 7.27 +1.64 51 2 387 0
29APR26 60.00 P 0.00 0.00 0.00 9.54 +1.87 55 0 544 0
29APR26 62.50 P 10.45 11.00 10.45 11.90 +1.99 59 8 329 -8
29APR26 65.00 P 13.30 13.30 13.30 14.30 +2.07 64 1 576 -1
29APR26 67.50 P 0.00 0.00 0.00 16.77 +2.10 69 0 486 0
29APR26 70.00 P 18.42 18.42 18.42 19.28 +2.13 76 1 248 -1
29APR26 72.50 P 0.00 0.00 0.00 21.76 +2.11 82 0 328 0
29APR26 75.00 P 22.86 24.92 22.86 24.26 +2.11 88 17 976 +14
29APR26 77.50 P 0.00 0.00 0.00 26.76 +2.11 93 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 29.19 +2.04 94 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 31.76 +2.11 104 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.26 +2.11 109 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.71 +2.06 111 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 39.26 +2.11 118 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.76 +2.11 123 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 44.26 +2.11 128 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 46.72 +2.07 129 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 49.26 +2.11 136 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 51.76 +2.11 140 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 54.22 +2.07 140 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 56.76 +2.11 147 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 59.25 +2.10 150 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 61.73 +2.08 151 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 64.25 +2.10 156 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 66.73 +2.08 158 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 69.24 +2.09 162 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 71.76 +2.11 167 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 74.26 +2.11 170 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 76.75 +2.10 172 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 79.25 +2.10 175 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 81.76 +2.11 179 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 84.26 +2.11 182 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 86.74 +2.09 183 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 89.24 +2.09 186 0 0 0
28MAY26 41.00 P 0.47 0.47 0.47 0.42 +0.15 45 8 8 +8
28MAY26 42.00 P 0.72 0.72 0.72 0.57 +0.20 45 5 14 +5
28MAY26 43.00 P 0.85 0.85 0.85 0.74 +0.24 45 1 110 0
28MAY26 44.00 P 0.85 1.15 0.85 0.95 +0.30 45 79 142 +64
28MAY26 45.00 P 1.05 1.50 1.05 1.20 +0.40 45 122 78 +14
28MAY26 46.00 P 1.15 1.73 1.12 1.48 +0.48 45 210 142 +20
28MAY26 47.00 P 1.38 2.08 1.38 1.83 +0.58 46 113 155 +39
28MAY26 48.00 P 1.68 2.45 1.68 2.21 +0.67 46 102 169 +41
28MAY26 49.00 P 2.30 2.80 2.30 2.63 +0.77 46 18 57 0
28MAY26 50.00 P 2.50 2.66 2.50 3.11 +0.87 46 30 99 0
28MAY26 52.50 P 3.73 4.68 3.73 4.49 +1.14 46 23 413 -9
28MAY26 55.00 P 0.00 0.00 0.00 6.15 +1.32 47 0 1,095 0
28MAY26 57.50 P 0.00 0.00 0.00 8.04 +1.52 48 0 358 0
28MAY26 60.00 P 0.00 0.00 0.00 10.12 +1.71 50 0 253 0
28MAY26 62.50 P 0.00 0.00 0.00 12.35 +1.84 52 0 578 0
28MAY26 65.00 P 0.00 0.00 0.00 14.70 +2.08 55 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 16.93 +1.96 54 0 183 0
28MAY26 70.00 P 17.96 19.65 17.96 19.33 +2.04 57 75 251 -30
28MAY26 72.50 P 0.00 0.00 0.00 21.76 +2.07 59 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 24.26 +2.10 63 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 26.76 +2.11 67 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 29.22 +2.07 70 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 31.76 +2.11 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.26 +2.11 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.72 +2.07 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 39.26 +2.11 85 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 41.76 +2.11 89 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 44.26 +2.11 92 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 46.72 +2.07 93 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 49.26 +2.11 98 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 51.76 +2.11 101 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 54.22 +2.07 102 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 56.76 +2.11 106 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 59.25 +2.10 108 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 61.73 +2.08 110 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 64.25 +2.10 113 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 66.73 +2.08 114 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 69.24 +2.09 117 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 71.76 +2.11 121 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 74.26 +2.11 123 0 0 0
29JUN26 30.00 P 0.13 0.13 0.13 0.02 +0.01 44 6 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 80 0
29JUN26 35.00 P 0.25 0.31 0.25 0.16 +0.06 45 14 63 +14
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.08 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.10 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 +0.13 44 0 104 0
29JUN26 39.00 P 0.62 0.62 0.62 0.50 +0.16 44 20 38 +3
29JUN26 40.00 P 0.64 0.64 0.64 0.65 +0.20 44 22 146 +2
29JUN26 41.00 P 0.71 0.80 0.71 0.81 +0.24 44 40 81 +40
29JUN26 42.00 P 0.82 1.11 0.82 1.03 +0.30 45 27 123 +27
29JUN26 43.00 P 1.49 1.49 1.36 1.25 +0.39 45 22 24 -5
29JUN26 44.00 P 1.30 1.59 1.30 1.52 +0.45 45 31 88 +31
29JUN26 45.00 P 1.39 1.39 1.39 1.82 +0.53 45 20 80 0
29JUN26 46.00 P 0.00 0.00 0.00 2.14 +0.59 44 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 2.50 +0.66 44 0 172 0
29JUN26 48.00 P 0.00 0.00 0.00 2.90 +0.73 44 0 151 0
29JUN26 49.00 P 2.95 3.36 2.95 3.35 +0.81 44 3 320 +2
29JUN26 50.00 P 3.80 4.07 3.80 3.82 +0.88 44 3 1,134 +3
29JUN26 52.50 P 5.19 5.25 5.19 5.25 +1.16 45 12 534 -1
29JUN26 55.00 P 0.00 0.00 0.00 6.83 +1.29 45 0 1,069 0
29JUN26 57.50 P 0.00 0.00 0.00 8.73 +1.46 47 0 410 0
29JUN26 60.00 P 11.30 11.30 11.00 10.69 +1.71 47 2 641 -2
29JUN26 62.50 P 0.00 0.00 0.00 12.78 +1.73 48 0 625 0
29JUN26 65.00 P 14.31 14.31 14.31 14.94 +1.86 49 1 239 0
29JUN26 67.50 P 0.00 0.00 0.00 17.25 +1.93 51 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 19.57 +1.96 52 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 22.00 +2.00 54 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 24.38 +2.04 55 0 931 0
29JUN26 77.50 P 0.00 0.00 0.00 26.77 +2.05 56 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 29.23 +2.07 58 0 698 0
29JUN26 82.50 P 0.00 0.00 0.00 31.76 +2.11 62 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 34.26 +2.11 65 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 36.74 +2.09 67 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.26 +2.11 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.76 +2.11 73 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 44.26 +2.11 76 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 46.73 +2.08 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 49.26 +2.11 80 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 51.76 +2.11 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 54.25 +2.10 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.76 +2.11 87 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 59.25 +2.10 89 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 61.74 +2.09 91 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 64.25 +2.10 93 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.74 +2.09 95 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 69.25 +2.10 97 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.76 +2.11 100 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 74.26 +2.11 102 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 76.75 +2.10 103 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 79.25 +2.10 105 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 81.76 +2.11 107 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 84.26 +2.11 109 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 86.74 +2.09 109 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 89.24 +2.09 111 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 1.21 +0.34 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.45 +0.41 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 1.71 +0.48 44 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 2.00 +0.54 44 0 75 0
30JUL26 45.00 P 2.08 2.08 2.08 2.32 +0.59 44 4 30 0
30JUL26 46.00 P 0.00 0.00 0.00 2.67 +0.65 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 3.05 +0.70 44 0 30 0
30JUL26 48.00 P 3.69 3.69 3.69 3.47 +0.78 44 15 64 +15
30JUL26 49.00 P 0.00 0.00 0.00 3.93 +0.84 44 0 14 0
30JUL26 50.00 P 0.00 0.00 0.00 4.45 +0.95 44 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 5.86 +1.18 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.51 +1.35 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.34 +1.54 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.19 +1.61 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.22 +1.66 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.40 +1.86 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.60 +1.93 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.82 +1.94 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.26 +2.08 52 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.56 +2.07 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 +0.36 44 0 39 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.41 44 0 17 0
29SEP26 42.00 P 2.28 2.28 2.21 2.16 +0.42 44 2 4 0
29SEP26 43.00 P 0.00 0.00 0.00 2.47 +0.46 43 0 27 0
29SEP26 44.00 P 2.59 2.59 2.59 2.82 +0.53 43 1 55 -1
29SEP26 45.00 P 3.47 3.47 3.47 3.19 +0.56 44 1 70 0
29SEP26 46.00 P 0.00 0.00 0.00 3.59 +0.62 43 0 97 0
29SEP26 47.00 P 0.00 0.00 0.00 4.04 +0.71 44 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 4.51 +0.77 44 0 37 0
29SEP26 49.00 P 0.00 0.00 0.00 4.99 +0.84 44 0 115 0
29SEP26 50.00 P 5.17 5.30 5.17 5.51 +0.92 44 32 1,641 +28
29SEP26 52.50 P 0.00 0.00 0.00 6.94 +1.09 44 0 1,046 0
29SEP26 55.00 P 8.53 8.53 8.53 8.53 +1.26 45 2 982 -2
29SEP26 57.50 P 0.00 0.00 0.00 10.35 +1.47 46 0 473 0
29SEP26 60.00 P 12.59 12.59 12.59 12.21 +1.57 46 4 179 -4
29SEP26 62.50 P 14.20 14.20 13.91 14.07 +1.52 46 109 713 +96
29SEP26 65.00 P 16.39 16.39 15.94 16.11 +1.69 47 114 398 +91
29SEP26 67.50 P 0.00 0.00 0.00 18.24 +1.77 47 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 20.42 +1.85 48 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 22.65 +1.87 48 0 164 0
29SEP26 75.00 P 0.00 0.00 0.00 24.95 +1.95 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 27.28 +1.99 50 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 29.64 +2.06 50 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 32.01 +2.06 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 34.45 +2.14 52 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 36.90 +2.14 54 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 39.26 +2.09 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 41.80 +2.15 56 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 44.26 +2.11 57 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 46.73 +2.08 58 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.26 +2.11 61 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 51.76 +2.11 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.25 +2.10 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.76 +2.11 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.25 +2.10 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 61.74 +2.09 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.25 +2.10 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.74 +2.09 71 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.25 +2.10 73 0 0 0
30DEC26 40.00 P 2.45 2.45 2.45 2.48 +0.36 43 1 51 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.41 43 0 48 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.48 43 0 29 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 +0.47 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.87 +0.51 43 0 2 0
30DEC26 45.00 P 4.23 4.23 4.23 4.29 +0.58 43 5 38 +5
30DEC26 46.00 P 5.00 5.00 5.00 4.71 +0.60 43 1 10 -1
30DEC26 47.00 P 0.00 0.00 0.00 5.14 +0.61 43 0 5 0
30DEC26 48.00 P 6.00 6.00 6.00 5.62 +0.67 43 1 104 -1
30DEC26 49.00 P 5.38 5.38 5.38 6.13 +0.75 43 1 4 +1
30DEC26 50.00 P 0.00 0.00 0.00 6.67 +0.80 43 0 359 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 +1.02 44 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 9.74 +1.21 44 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 11.43 +1.30 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 13.28 +1.42 45 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 15.19 +1.53 45 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 17.17 +1.59 46 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 19.21 +1.65 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 21.30 +1.72 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 23.46 +1.80 47 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 25.72 +1.85 48 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 27.95 +1.84 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 30.30 +1.91 49 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 32.68 +2.04 50 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 35.04 +2.05 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.32 +2.05 51 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.78 +2.06 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.17 +2.03 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.58 +2.17 54 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 46.97 +2.09 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.38 +2.07 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.87 +2.16 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.30 +2.12 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.76 +2.11 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.25 +2.10 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.74 +2.09 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.25 +2.10 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.74 +2.09 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.25 +2.10 63 0 0 0
30MAR27 41.00 P 3.50 3.50 3.50 3.54 +0.47 43 1 1 +1
30MAR27 42.00 P 0.00 0.00 0.00 3.90 +0.48 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.27 +0.50 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 +0.58 43 0 0 0
30MAR27 45.00 P 5.05 5.05 5.05 5.13 +0.60 43 1 23 0
30MAR27 46.00 P 0.00 0.00 0.00 5.56 +0.61 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 +0.64 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 6.52 +0.71 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 7.03 +0.75 43 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.55 +0.77 43 300 369 +251
30MAR27 52.50 P 0.00 0.00 0.00 9.03 +0.98 43 300 327 +300
30MAR27 55.00 P 0.00 0.00 0.00 10.64 +1.17 43 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 12.36 +1.27 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.16 +1.35 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 16.04 +1.44 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 17.99 +1.50 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 19.99 +1.56 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 22.04 +1.61 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 24.16 +1.66 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.27 +1.68 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 28.50 +1.77 47 0 0 0
30MAR27 80.00 P 30.00 30.00 30.00 30.72 +1.84 47 1 2 +1
30MAR27 82.50 P 0.00 0.00 0.00 32.98 +1.85 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.32 +1.92 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 37.66 +1.93 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.10 +2.02 50 0 0 0
TOTAL PUT 3,155 34,131 +882
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$ 59.90
29APR26 42.00 C 0.00 0.00 0.00 17.98 +2.71 48 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.98 +2.69 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.99 +2.66 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.96 +2.70 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.06 +2.70 51 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 13.09 +2.64 50 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 12.13 +2.64 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.10 +2.80 43 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 10.16 +2.52 43 0 133 0
29APR26 52.50 C 7.70 8.00 7.70 7.92 +2.37 43 2 514 0
29APR26 55.00 C 4.78 6.00 4.78 5.84 +2.04 42 52 502 0
29APR26 57.50 C 3.65 4.41 3.65 4.10 +1.66 41 72 992 -41
29APR26 60.00 C 1.69 2.99 1.60 2.76 +1.29 42 223 1,050 +11
29APR26 62.50 C 1.41 1.90 1.41 1.76 +0.93 42 134 596 -11
29APR26 65.00 C 0.76 1.20 0.76 1.07 +0.63 43 203 519 -21
29APR26 67.50 C 0.44 0.69 0.44 0.64 +0.42 43 100 348 +83
29APR26 70.00 C 0.37 0.42 0.36 0.36 +0.25 43 58 329 +19
29APR26 72.50 C 0.21 0.26 0.21 0.19 +0.14 43 89 429 +39
29APR26 75.00 C 0.14 0.14 0.14 0.10 +0.08 44 103 356 +102
29APR26 77.50 C 0.09 0.09 0.09 0.05 +0.04 44 31 155 +31
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 96 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.12 +2.47 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.16 +2.50 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.22 +2.54 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.37 +2.64 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.44 +2.65 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.52 +2.65 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.16 +2.17 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.48 +2.35 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.65 +2.34 41 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 8.65 +2.21 42 0 103 0
28MAY26 55.00 C 6.60 6.60 6.60 6.81 +2.00 41 1 225 -1
28MAY26 57.50 C 4.00 5.13 4.00 5.21 +1.71 41 38 114 +11
28MAY26 60.00 C 3.60 4.20 3.60 3.91 +1.42 41 130 499 -19
28MAY26 62.50 C 2.78 3.00 2.78 2.85 +1.12 41 21 210 0
28MAY26 65.00 C 1.96 2.23 1.96 2.08 +0.92 41 190 247 +42
28MAY26 67.50 C 1.20 1.61 1.20 1.50 +0.74 42 67 206 +15
28MAY26 70.00 C 0.90 1.10 0.90 1.05 +0.57 42 41 128 +27
28MAY26 72.50 C 0.70 0.80 0.70 0.71 +0.41 42 54 178 +17
28MAY26 75.00 C 0.43 0.55 0.43 0.47 +0.29 42 37 98 +5
28MAY26 77.50 C 0.00 0.00 0.00 0.31 +0.20 42 0 16 0
28MAY26 80.00 C 0.00 0.00 0.00 0.20 +0.13 42 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.13 +0.09 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.05 42 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 +2.63 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.40 +2.61 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.45 +2.60 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.53 +2.60 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.63 +2.65 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.77 +2.60 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.87 +2.64 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.96 +2.43 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 11.19 +2.43 45 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 9.07 +2.12 42 0 227 0
29JUN26 55.00 C 6.80 7.40 6.80 7.34 +1.90 41 32 241 -12
29JUN26 57.50 C 0.00 0.00 0.00 5.85 +1.63 41 0 296 0
29JUN26 60.00 C 4.04 4.93 4.04 4.59 +1.42 41 237 531 +170
29JUN26 62.50 C 3.52 3.54 3.51 3.60 +1.19 42 100 217 +46
29JUN26 65.00 C 2.35 2.85 2.35 2.80 +1.02 42 45 769 +19
29JUN26 67.50 C 1.80 2.12 1.80 2.16 +0.86 42 9 100 0
29JUN26 70.00 C 1.70 1.70 1.70 1.62 +0.68 42 14 2,194 -14
29JUN26 72.50 C 1.29 1.32 1.22 1.19 +0.52 42 174 872 +144
29JUN26 75.00 C 0.88 1.05 0.82 0.88 +0.41 42 66 1,549 +9
29JUN26 77.50 C 0.75 0.75 0.75 0.64 +0.32 42 6 47 +6
29JUN26 80.00 C 0.48 0.57 0.48 0.47 +0.25 42 15 655 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 +0.17 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 +0.12 42 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.10 42 0 12 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.07 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.04 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 18.28 +2.63 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.61 +2.67 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.60 +2.58 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.56 +2.52 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.72 +2.43 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.96 +2.49 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.12 +2.44 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.34 +2.42 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.57 +2.36 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.56 +2.06 42 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 7.94 +1.85 42 0 34 0
30JUL26 57.50 C 6.31 6.31 6.31 6.55 +1.65 42 15 70 +15
30JUL26 60.00 C 5.30 5.45 5.26 5.36 +1.44 42 19 64 +19
30JUL26 62.50 C 4.22 4.22 4.22 4.38 +1.27 42 15 15 +15
30JUL26 65.00 C 3.49 3.49 3.49 3.55 +1.12 42 16 35 +15
30JUL26 67.50 C 0.00 0.00 0.00 2.88 +1.01 43 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 2.32 +0.87 43 0 15 0
30JUL26 72.50 C 1.95 1.95 1.95 1.83 +0.71 43 9 12 +9
30JUL26 75.00 C 1.60 1.60 1.60 1.43 +0.58 43 2 17 +2
30JUL26 77.50 C 1.09 1.09 1.09 1.13 - 42 15 15 -
30JUL26 80.00 C 0.92 0.92 0.87 0.88 - 42 2 1 -
29SEP26 42.00 C 0.00 0.00 0.00 18.41 +2.10 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.04 +2.66 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.10 +2.45 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.29 +2.48 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.51 +2.45 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.73 +2.34 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.00 +2.29 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.15 +2.13 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.59 +2.19 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.04 +2.22 45 0 29 0
29SEP26 55.00 C 9.28 9.35 9.28 9.36 +1.79 44 8 148 0
29SEP26 57.50 C 8.05 8.05 8.05 8.10 +1.66 44 5 59 -5
29SEP26 60.00 C 0.00 0.00 0.00 6.97 +1.50 44 0 64 0
29SEP26 62.50 C 5.99 5.99 5.99 6.00 +1.37 44 1 26 0
29SEP26 65.00 C 0.00 0.00 0.00 5.17 +1.27 44 0 1,533 0
29SEP26 67.50 C 4.66 4.66 4.66 4.41 +1.15 44 1 346 0
29SEP26 70.00 C 0.00 0.00 0.00 3.72 +0.99 44 0 66 0
29SEP26 72.50 C 3.40 3.40 3.40 3.16 +0.89 44 5 95 +5
29SEP26 75.00 C 2.79 2.79 2.79 2.63 +0.75 44 15 15 +14
29SEP26 77.50 C 0.00 0.00 0.00 2.24 +0.68 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.85 +0.57 44 0 64 0
29SEP26 82.50 C 1.76 1.76 1.76 1.57 +0.50 44 1 51 +1
29SEP26 85.00 C 0.00 0.00 0.00 1.29 +0.45 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.06 +0.36 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.87 +0.30 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.73 +0.25 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.60 +0.20 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 +0.18 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 +0.16 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.35 +0.14 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 +0.12 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 +0.10 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.07 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 19.50 +2.27 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.85 +2.35 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.98 +2.21 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.24 +2.16 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.81 +2.38 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.87 +2.09 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.46 +2.32 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.81 +2.28 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.18 +2.19 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 12.79 +2.29 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.13 +1.76 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 9.93 +1.66 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 8.90 +1.62 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 7.91 +1.49 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 7.19 +1.56 45 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 6.28 +1.31 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 5.58 +1.27 44 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 4.95 +1.15 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 4.40 +1.10 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.89 +0.99 45 0 40 0
30DEC26 80.00 C 3.30 3.30 3.30 3.40 +0.88 45 1 552 -1
30DEC26 82.50 C 0.00 0.00 0.00 2.92 +0.73 44 0 1 0
30DEC26 85.00 C 2.77 2.77 2.77 2.65 +0.73 44 1 1 +1
30DEC26 87.50 C 0.00 0.00 0.00 2.27 +0.62 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.01 +0.60 44 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 20.72 +2.43 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.88 +2.29 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.28 +2.32 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.51 +2.19 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.75 +2.06 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.20 +2.13 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.49 +1.98 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.90 +1.94 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.37 +1.97 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.11 +2.14 46 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 12.64 +1.81 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.48 +1.63 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 10.55 +1.67 45 100 210 +100
30MAR27 62.50 C 9.45 9.45 9.45 9.57 +1.62 45 105 158 +105
30MAR27 65.00 C 0.00 0.00 0.00 8.67 +1.51 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.00 +1.54 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.11 +1.29 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.56 +1.38 45 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 5.92 +1.23 45 0 1 0
30MAR27 77.50 C 4.60 4.60 4.60 5.34 +1.14 45 1 2 +1
30MAR27 80.00 C 4.10 4.80 4.10 4.86 +1.11 45 2 25 +2
TOTAL CALL 2,683 23,471 +975
29APR26 42.00 P 0.06 0.06 0.06 0.01 0.00 50 1 67 +1
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 117 0
29APR26 46.00 P 0.13 0.13 0.13 0.03 -0.04 44 4 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.09 44 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 -0.14 43 0 266 0
29APR26 50.00 P 0.31 0.35 0.26 0.18 -0.20 43 140 781 +16
29APR26 52.50 P 0.54 0.63 0.49 0.45 -0.42 44 107 2,111 +2
29APR26 55.00 P 1.65 1.65 0.90 0.95 -0.70 44 189 1,833 +92
29APR26 57.50 P 1.91 1.91 1.50 1.75 -1.01 44 103 497 -65
29APR26 60.00 P 2.75 3.14 2.75 2.90 -1.41 44 84 3,698 -7
29APR26 62.50 P 4.01 4.46 4.01 4.41 -1.85 45 78 496 +60
29APR26 65.00 P 0.00 0.00 0.00 6.11 -2.28 43 0 131 0
29APR26 67.50 P 0.00 0.00 0.00 8.14 -2.55 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 10.37 -2.72 43 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 12.80 -2.75 47 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 15.58 -2.47 64 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.77 -2.78 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.30 -2.75 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.71 -2.84 65 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.28 -2.77 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.79 -2.76 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.29 -2.76 85 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.78 -2.77 89 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.18 -2.87 85 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.79 -2.76 98 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.34 -2.71 106 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.78 -2.77 105 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.22 -2.83 104 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.77 -2.78 112 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.27 -2.78 116 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.14 -0.09 42 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 -0.13 42 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.27 -0.16 42 0 218 0
28MAY26 48.00 P 0.52 0.59 0.52 0.36 -0.21 42 55 147 -2
28MAY26 49.00 P 0.65 0.68 0.59 0.47 -0.28 42 47 168 -3
28MAY26 50.00 P 0.72 0.81 0.71 0.62 -0.33 42 56 312 +33
28MAY26 52.50 P 1.20 1.28 1.10 1.09 -0.52 42 15 390 +3
28MAY26 55.00 P 1.71 1.90 1.65 1.82 -0.64 42 41 731 -3
28MAY26 57.50 P 2.63 2.80 2.63 2.77 -0.94 42 110 464 -1
28MAY26 60.00 P 4.05 4.05 3.88 3.96 -1.23 42 35 268 +31
28MAY26 62.50 P 5.52 5.52 5.35 5.40 -1.61 42 161 483 +94
28MAY26 65.00 P 0.00 0.00 0.00 7.23 -1.47 44 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 8.89 -2.15 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.96 -2.20 42 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 13.19 -2.50 43 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 15.73 -2.37 49 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 18.14 -2.42 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.34 -2.71 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.84 -2.71 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.42 -2.63 59 0 0 0
29JUN26 42.00 P 0.44 0.44 0.44 0.22 -0.13 42 1 31 -1
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.17 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.20 42 0 30 0
29JUN26 45.00 P 0.73 0.73 0.73 0.49 -0.25 42 1 110 0
29JUN26 46.00 P 0.00 0.00 0.00 0.61 -0.31 42 0 76 0
29JUN26 47.00 P 1.01 1.01 1.01 0.77 -0.36 42 15 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 -0.44 42 0 110 0
29JUN26 49.00 P 1.37 1.37 1.37 1.15 -0.50 42 15 301 -11
29JUN26 50.00 P 1.80 1.80 1.47 1.38 -0.56 42 69 362 +19
29JUN26 52.50 P 2.25 2.29 2.04 2.11 -0.69 42 20 658 +15
29JUN26 55.00 P 3.13 3.19 2.83 3.05 -0.84 43 572 1,206 +541
29JUN26 57.50 P 4.42 4.42 3.99 4.15 -1.08 42 53 1,439 +9
29JUN26 60.00 P 5.39 5.48 5.17 5.47 -1.29 42 24 3,215 +1
29JUN26 62.50 P 6.90 6.90 6.88 7.02 -1.40 42 100 618 -100
29JUN26 65.00 P 8.44 8.54 8.44 8.90 -1.41 44 22 902 0
29JUN26 67.50 P 0.00 0.00 0.00 10.64 -1.61 43 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 12.60 -1.91 43 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 14.60 -2.13 42 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 16.80 -2.11 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.26 -2.45 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.55 -2.51 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.04 -2.45 48 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 26.28 -2.75 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 28.80 -2.51 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.24 -2.29 50 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.58 -2.73 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.26 -2.48 56 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.74 -2.28 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.03 -2.46 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 43.83 -2.14 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.38 -2.14 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.77 -2.17 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.31 -2.03 73 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.66 -2.20 70 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.44 -0.17 42 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.56 -0.21 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.68 -0.25 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.84 -0.30 42 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 1.00 -0.35 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.21 -0.41 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.43 -0.47 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.69 -0.53 43 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.97 -0.56 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 2.79 -0.65 43 0 30 0
30JUL26 55.00 P 3.73 3.73 3.73 3.75 -0.83 43 15 30 +15
30JUL26 57.50 P 4.88 5.04 4.88 4.89 -1.03 42 6 10 +2
30JUL26 60.00 P 0.00 0.00 0.00 6.24 -1.22 42 0 90 0
30JUL26 62.50 P 7.74 7.74 7.74 7.76 -1.29 42 7 22 +7
30JUL26 65.00 P 0.00 0.00 0.00 9.64 -1.23 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.10 -1.83 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.42 -1.46 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.48 -1.78 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.32 -2.33 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.55 - 43 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 21.78 - 43 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 1.01 -0.31 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 1.17 -0.37 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 -0.40 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.46 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 1.83 -0.52 44 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 2.12 -0.55 44 0 42 0
29SEP26 48.00 P 2.62 2.62 2.62 2.40 -0.63 44 1 80 +1
29SEP26 49.00 P 2.82 2.82 2.82 2.70 -0.67 44 15 302 0
29SEP26 50.00 P 3.20 3.20 3.20 3.06 -0.68 44 15 1,725 -15
29SEP26 52.50 P 4.10 4.10 4.09 4.00 -0.89 44 16 513 -16
29SEP26 55.00 P 5.15 5.15 5.15 5.10 -0.82 44 15 296 0
29SEP26 57.50 P 0.00 0.00 0.00 6.31 -0.98 44 0 198 0
29SEP26 60.00 P 7.36 7.36 7.36 7.48 -1.17 43 1 912 -1
29SEP26 62.50 P 9.31 9.31 9.31 9.22 -1.26 44 15 79 0
29SEP26 65.00 P 0.00 0.00 0.00 10.87 -1.48 44 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 12.66 -1.44 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.31 -1.87 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 16.59 -1.54 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.61 -1.44 46 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 20.43 -1.94 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 22.85 -1.63 46 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 24.79 -2.38 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 26.91 -2.43 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 29.29 -2.40 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.90 -2.12 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.10 -2.41 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.38 -2.36 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.78 -2.47 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.42 -2.09 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.83 -2.34 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.38 -2.34 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.77 -2.35 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.31 -2.24 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.66 -2.43 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.89 -0.34 44 0 18 0
30DEC26 43.00 P 2.30 2.30 2.30 2.12 -0.40 44 1 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.41 -0.40 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.41 45 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.00 -0.50 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.32 -0.51 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 3.69 -0.52 45 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 -0.58 44 0 17 0
30DEC26 50.00 P 4.40 4.40 4.40 4.21 -0.78 43 3 188 +3
30DEC26 52.50 P 0.00 0.00 0.00 5.21 -0.85 43 0 100 0
30DEC26 55.00 P 6.76 6.76 6.60 6.54 -0.76 44 3 825 0
30DEC26 57.50 P 7.98 7.98 7.60 7.80 -0.87 44 18 372 +15
30DEC26 60.00 P 0.00 0.00 0.00 9.12 -1.06 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 10.65 -1.16 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.27 -1.28 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 13.99 -1.28 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 15.91 -1.39 45 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 17.56 -1.48 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 19.50 -1.59 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.54 -1.88 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.64 -1.67 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.88 -1.75 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.68 -2.12 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.27 -1.78 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.32 -2.20 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.69 -0.35 45 0 5 0
30MAR27 43.00 P 0.00 0.00 0.00 2.99 -0.39 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 -0.45 45 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.61 -0.50 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.97 -0.48 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.30 -0.48 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 4.65 -0.52 45 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 5.03 -0.59 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.41 -0.65 44 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 6.49 -0.73 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 7.62 -0.72 44 0 200 0
30MAR27 57.50 P 9.27 9.27 9.27 8.78 -1.08 43 15 115 +15
30MAR27 60.00 P 0.00 0.00 0.00 10.15 -1.25 43 100 215 +100
30MAR27 62.50 P 0.00 0.00 0.00 11.83 -1.15 44 100 101 +99
30MAR27 65.00 P 0.00 0.00 0.00 13.43 -1.26 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.13 -1.18 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.91 -1.30 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.87 -1.26 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.78 -1.31 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.49 -1.59 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.71 -1.40 45 0 0 0
TOTAL PUT 2,464 34,732 +949
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$ 20.92
29APR26 15.00 C 0.00 0.00 0.00 5.95 +0.42 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.45 +0.42 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.95 +0.42 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.42 +0.39 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.95 +0.41 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.46 +0.41 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.97 +0.39 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.49 +0.37 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.04 +0.34 29 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.61 +0.29 29 0 154 0
29APR26 20.00 C 1.24 1.24 1.24 1.24 +0.29 29 8 482 0
29APR26 21.00 C 0.55 0.60 0.55 0.62 +0.14 28 20 565 +13
29APR26 22.00 C 0.00 0.00 0.00 0.28 +0.08 29 0 158 0
29APR26 23.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.95 +0.41 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.98 +0.42 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.50 +0.36 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.02 +0.36 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.47 +0.34 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.06 +0.38 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.61 +0.35 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 2.20 +0.33 27 0 68 0
28MAY26 19.50 C 1.65 1.73 1.65 1.80 +0.33 27 30 226 +30
28MAY26 20.00 C 1.31 1.31 1.31 1.44 +0.28 26 15 235 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.87 +0.18 26 0 447 0
28MAY26 22.00 C 0.00 0.00 0.00 0.49 +0.12 27 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 312 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.45 +0.42 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.96 +0.41 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.47 +0.41 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.99 +0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.50 +0.41 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.03 +0.42 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.54 +0.40 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.07 +0.35 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.52 +0.31 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.14 +0.36 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.71 +0.34 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.32 +0.32 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 +0.32 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.61 +0.27 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 1.05 +0.20 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 +0.13 27 0 322 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 +0.10 27 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.51 +0.36 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.03 +0.36 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.54 +0.34 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.07 +0.34 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.53 +0.30 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.15 +0.34 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.73 +0.32 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.34 +0.29 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.98 +0.26 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.66 +0.26 27 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.12 +0.20 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.74 +0.14 27 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.49 +0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.99 +0.39 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.50 +0.38 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.00 +0.38 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.51 +0.35 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.03 +0.34 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 +0.32 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.07 +0.30 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 +0.32 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 +0.34 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.81 +0.32 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 +0.29 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 +0.26 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.23 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.19 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.94 +0.15 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 +0.11 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.01 +0.36 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.33 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 +0.32 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 +0.26 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 +0.30 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.78 +0.38 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 +0.33 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.99 +0.30 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.66 +0.28 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 +0.26 26 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 +0.25 27 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.21 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 +0.17 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 +0.13 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.11 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 +0.08 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.07 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.01 +0.31 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 +0.26 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.16 +0.31 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.70 +0.26 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.31 +0.27 26 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.88 +0.32 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.53 +0.31 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.20 +0.29 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.89 +0.26 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.62 +0.26 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 +0.17 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.97 +0.22 26 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.19 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 +0.17 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 +0.13 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 +0.10 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.09 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
TOTAL CALL 73 5,289 +58
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 -0.08 29 0 77 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 -0.13 29 0 171 0
29APR26 20.00 P 0.36 0.36 0.36 0.29 -0.16 29 15 889 +15
29APR26 21.00 P 0.00 0.00 0.00 0.71 -0.27 30 0 439 0
29APR26 22.00 P 0.00 0.00 0.00 1.33 -0.35 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.15 -0.40 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.09 -0.41 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.13 -0.43 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.13 -0.42 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.18 -0.37 63 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.18 -0.37 70 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.15 -0.40 72 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.16 -0.39 79 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.15 -0.40 83 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 -0.06 27 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 -0.09 27 0 115 0
28MAY26 19.50 P 0.00 0.00 0.00 0.33 -0.12 27 0 183 0
28MAY26 20.00 P 0.58 0.58 0.58 0.49 -0.15 28 4 243 +4
28MAY26 21.00 P 0.00 0.00 0.00 0.94 -0.23 28 0 204 0
28MAY26 22.00 P 0.00 0.00 0.00 1.52 -0.29 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.28 -0.35 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.15 -0.38 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.14 -0.42 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.19 -0.36 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.18 -0.37 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.18 -0.37 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.18 -0.37 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.18 -0.37 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.15 -0.40 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 -0.09 27 0 41 0
29JUN26 18.50 P 0.48 0.48 0.48 0.40 -0.12 27 1 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.56 -0.14 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 -0.17 28 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 0.98 -0.20 28 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.53 -0.27 27 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.21 -0.30 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.00 -0.34 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.99 -0.29 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.83 -0.39 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.79 -0.40 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.76 -0.41 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.75 -0.40 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.73 -0.41 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 -0.41 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.71 -0.41 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.38 -0.12 27 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.52 -0.14 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.69 -0.16 27 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 -0.18 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.12 -0.19 27 0 15 0
30JUL26 21.00 P 1.68 1.68 1.68 1.66 -0.26 27 15 15 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.33 -0.31 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.10 -0.34 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.07 -0.21 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.96 -0.26 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.90 -0.29 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.87 -0.30 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.75 -0.40 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.83 -0.31 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.07 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.09 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.12 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 -0.14 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 -0.15 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.10 -0.17 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.32 -0.20 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.86 -0.25 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.53 -0.27 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.26 -0.31 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.16 -0.18 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.02 -0.23 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.94 -0.25 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.89 -0.28 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.86 -0.29 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.83 -0.31 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.82 -0.30 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.79 -0.33 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30DEC26 16.50 P 0.44 0.44 0.44 0.39 -0.05 26 3 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.07 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 -0.09 26 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 -0.13 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 -0.15 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.16 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.19 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.09 -0.23 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 -0.24 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 -0.19 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.29 -0.21 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.13 -0.23 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.01 -0.25 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.89 -0.30 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 -0.27 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 -0.30 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.82 -0.30 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.80 -0.32 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.05 26 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.06 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.07 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.11 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 -0.14 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.11 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.11 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.17 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.26 -0.22 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.88 -0.23 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.64 -0.19 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.40 -0.21 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.21 -0.23 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.11 -0.20 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.92 -0.30 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.88 -0.28 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 -0.30 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.82 -0.30 28 0 0 0
TOTAL PUT 38 5,787 +34
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 -0.01 115 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 0.17 -0.01 115 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 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 0.00 118 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 0.00 118 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 0.00 117 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 0.00 105 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 0.00 101 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 0.00 96 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 0.00 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.23 -0.01 115 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 0.00 115 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 0.40 -0.01 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 0.00 116 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 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.56 0.00 117 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 0.00 115 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 0.00 118 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 0.00 117 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$ 87.50
29APR26 46.00 C 0.00 0.00 0.00 41.52 +0.47 124 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 40.52 +0.46 119 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 39.52 +0.46 114 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 38.52 +0.45 109 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.52 +0.46 104 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 35.02 +0.46 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.52 +0.46 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.02 +0.46 0 0 0 -2
29APR26 60.00 C 0.00 0.00 0.00 27.52 +0.46 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.02 +0.46 0 0 0 -60
29APR26 65.00 C 0.00 0.00 0.00 22.52 +0.46 0 0 0 -90
29APR26 67.50 C 0.00 0.00 0.00 20.03 +0.47 58 0 0 -20
29APR26 70.00 C 0.00 0.00 0.00 17.53 +0.48 50 0 0 -15
29APR26 72.50 C 0.00 0.00 0.00 15.03 +0.44 43 0 0 -47
29APR26 75.00 C 0.00 0.00 0.00 12.53 +0.44 34 0 0 -60
29APR26 77.50 C 0.00 0.00 0.00 10.03 +0.44 26 0 0 -96
29APR26 80.00 C 0.00 0.00 0.00 7.55 +0.41 28 0 0 -87
29APR26 82.50 C 0.00 0.00 0.00 5.18 +0.46 27 0 0 -157
29APR26 85.00 C 0.00 0.00 0.00 3.18 +0.26 28 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.72 +0.05 27 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 0.92 -0.04 27 0 191 0
29APR26 92.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 315 0
29APR26 95.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 75 0
29APR26 100.00 C 0.16 0.16 0.16 0.05 -0.01 28 30 100 +30
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 35.02 +0.44 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.52 +0.44 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.02 +0.44 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.52 +0.44 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.02 +0.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.52 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.03 +0.45 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.53 +0.45 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.03 +0.44 36 0 0 -15
28MAY26 75.00 C 0.00 0.00 0.00 12.53 +0.44 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.03 +0.43 25 0 0 -67
28MAY26 80.00 C 0.00 0.00 0.00 7.60 +0.35 26 0 0 -95
28MAY26 82.50 C 4.78 4.78 4.78 5.44 +0.39 26 15 21 -3
28MAY26 85.00 C 3.33 3.33 3.16 3.66 +0.11 25 20 24 -10
28MAY26 87.50 C 0.00 0.00 0.00 2.53 +0.07 25 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.71 -0.01 26 0 10 0
28MAY26 92.50 C 0.00 0.00 0.00 1.11 -0.06 26 0 136 0
28MAY26 95.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.46 0.00 26 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 0.00 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 41.52 +0.45 88 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.52 +0.45 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.52 +0.45 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.52 +0.45 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.52 +0.45 77 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.02 +0.44 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.52 +0.44 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.02 +0.44 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.52 +0.44 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.02 +0.44 0 0 0 -15
29JUN26 65.00 C 0.00 0.00 0.00 22.52 +0.44 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.03 +0.45 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.53 +0.45 37 0 0 -1
29JUN26 72.50 C 0.00 0.00 0.00 15.03 +0.44 32 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.53 +0.44 27 0 1 -39
29JUN26 77.50 C 0.00 0.00 0.00 10.04 +0.41 24 0 2 -19
29JUN26 80.00 C 0.00 0.00 0.00 7.69 +0.30 24 0 15 0
29JUN26 82.50 C 5.45 5.45 5.41 5.58 +0.06 22 30 39 -28
29JUN26 85.00 C 0.00 0.00 0.00 4.14 -0.01 23 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 3.07 +0.01 23 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 2.22 -0.01 23 0 44 0
29JUN26 92.50 C 0.00 0.00 0.00 1.56 -0.06 23 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.07 -0.08 23 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 31 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.02 +0.44 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.53 +0.45 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.03 +0.45 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.53 +0.45 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.03 +0.44 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.53 +0.44 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.11 +0.40 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.96 +0.28 23 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.04 -0.09 22 0 5 0
30JUL26 85.00 C 0.00 0.00 0.00 4.72 -0.07 22 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 3.64 -0.03 23 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.75 -0.02 23 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 2.04 -0.03 23 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.48 -0.08 23 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.05 -0.08 23 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.16 - 23 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 41.52 +0.45 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.52 +0.45 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.52 +0.45 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.52 +0.45 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.52 +0.45 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.02 +0.44 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.52 +0.44 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.02 +0.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.52 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.02 +0.44 0 0 0 -9
29SEP26 65.00 C 0.00 0.00 0.00 22.53 +0.45 34 0 0 -20
29SEP26 67.50 C 0.00 0.00 0.00 20.03 +0.45 30 0 0 -16
29SEP26 70.00 C 0.00 0.00 0.00 17.53 +0.45 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.04 +0.42 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.70 +0.33 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.69 +0.23 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 9.00 +0.17 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.52 +0.14 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.01 +0.10 23 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.93 +0.11 23 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.99 +0.08 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.20 +0.06 23 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.53 +0.04 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.97 +0.02 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.54 +0.03 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 +0.01 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.52 +0.45 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.52 +0.45 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.52 +0.45 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.52 +0.45 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.52 +0.45 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.02 +0.44 44 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.52 +0.44 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.02 +0.44 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.52 +0.44 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.02 +0.44 0 0 0 -8
30DEC26 65.00 C 0.00 0.00 0.00 22.53 +0.45 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.03 +0.45 24 0 0 -16
30DEC26 70.00 C 0.00 0.00 0.00 17.56 +0.40 22 0 0 -18
30DEC26 72.50 C 0.00 0.00 0.00 15.30 +0.30 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.36 +0.24 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.62 +0.21 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.03 +0.19 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.31 +0.15 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.03 +0.12 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.94 +0.13 21 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.97 +0.10 21 0 14 0
30DEC26 92.50 C 0.00 0.00 0.00 4.11 +0.07 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.38 +0.08 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.78 +0.06 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.25 +0.04 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.82 +0.05 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.19 +0.02 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.02 +0.44 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.52 +0.44 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.02 +0.44 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.53 +0.45 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.13 +0.31 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.02 +0.61 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.09 +0.64 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.27 +0.13 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.58 +0.12 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.72 -0.23 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.34 -0.22 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.06 +0.03 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.97 +0.03 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.98 +0.02 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.07 +0.01 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.32 -0.01 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.63 -0.02 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.06 -0.02 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.56 -0.03 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.12 -0.03 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 -0.03 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.49 -0.03 21 0 0 0
TOTAL CALL 95 2,471 -983
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.33 -0.12 28 0 121 0
29APR26 80.00 P 0.88 0.88 0.88 0.75 -0.19 28 5 108 0
29APR26 82.50 P 0.00 0.00 0.00 1.49 -0.24 28 0 48 0
29APR26 85.00 P 2.91 2.91 2.91 2.59 -0.32 28 3 155 0
29APR26 87.50 P 0.00 0.00 0.00 4.10 -0.38 29 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 5.78 -0.61 28 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 7.86 -0.44 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 10.13 -0.45 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.52 -0.45 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.98 -0.44 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.99 -0.07 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.56 +0.01 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.11 +0.06 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.61 +0.06 69 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 45 0
28MAY26 75.00 P 0.67 0.67 0.67 0.44 -0.10 26 15 15 +2
28MAY26 77.50 P 0.00 0.00 0.00 0.85 -0.13 26 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.45 -0.21 26 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 2.34 -0.22 27 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 3.49 -0.25 27 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 4.96 -0.24 27 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.49 -0.48 26 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.39 -0.41 26 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.49 -0.42 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.73 -0.43 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.08 -0.74 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.03 -0.18 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.57 -0.24 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.11 +0.02 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.70 +0.12 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 -0.08 24 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.68 -0.12 24 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.15 -0.19 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.84 -0.23 24 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.76 -0.28 24 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 3.93 -0.30 24 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.38 -0.29 25 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 7.06 -0.24 25 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 8.69 -0.41 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.71 -0.43 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.88 -0.43 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.17 -0.87 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.07 -0.33 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.57 -0.24 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.11 +0.02 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.70 +0.12 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.95 -0.13 23 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.51 -0.16 23 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.25 -0.20 23 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 3.21 -0.26 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 4.39 -0.22 24 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.82 -0.19 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.46 -0.14 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.03 -0.38 23 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.98 -0.40 23 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.08 -0.42 23 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.30 -0.82 23 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.15 -0.29 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.63 -0.26 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.11 +0.02 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.70 - 37 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 0.00 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 -0.06 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.74 -0.07 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.13 -0.10 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.67 -0.12 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.35 -0.16 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.21 -0.20 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.24 -0.23 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.46 -0.26 24 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.87 -0.27 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.22 -0.28 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.91 -0.32 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.75 -0.34 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.71 -0.78 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.27 -0.38 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.53 -0.40 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.87 -0.42 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.29 -0.43 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.77 -0.45 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 -0.07 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 -0.08 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.15 -0.09 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.90 -0.12 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.81 -0.14 22 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.87 -0.17 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.08 -0.20 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.49 -0.20 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.78 -0.22 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.41 -0.26 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.18 -0.27 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.10 -0.72 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.59 -0.33 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.77 -0.34 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.05 -0.37 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.40 -0.40 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.84 -0.39 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 -0.06 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 -0.07 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.03 -0.08 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.47 -0.10 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.01 -0.13 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.67 -0.16 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.47 -0.17 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 -0.20 22 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.52 -0.23 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.73 -0.26 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.13 -0.26 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.37 -0.57 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.96 -0.29 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.71 -0.31 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.54 -0.78 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.99 -0.35 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.10 -0.37 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.31 -0.21 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.40 -0.40 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.84 -0.39 25 0 0 0
TOTAL PUT 23 1,970 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 489.20
02APR26 360.00 C 0.00 0.00 0.00 129.20 -7.43 0 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 119.20 -7.43 0 0 0 0
02APR26 380.00 C 0.00 0.00 0.00 109.20 -7.43 0 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 99.20 -7.43 0 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 89.20 -7.43 0 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 79.20 -7.55 0 0 0 -1
02APR26 420.00 C 0.00 0.00 0.00 69.20 -7.44 0 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 59.20 -7.44 0 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 49.20 -7.46 0 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 39.20 -7.49 0 0 0 -1
02APR26 460.00 C 0.00 0.00 0.00 29.20 -7.57 0 0 0 -30
02APR26 470.00 C 20.06 20.25 17.50 19.20 -8.06 0 123 0 -152
02APR26 480.00 C 14.00 14.50 5.60 9.20 -8.84 0 337 0 -622
02APR26 490.00 C 5.50 6.80 0.05 0.00 -8.71 0 3,758 1,931 -198
02APR26 500.00 C 1.00 1.32 0.01 0.00 -2.65 0 3,689 4,636 +291
02APR26 510.00 C 0.25 0.25 0.01 0.00 -1.17 0 1,159 5,815 -400
02APR26 520.00 C 0.10 0.10 0.01 0.00 -0.64 0 250 1,300 -72
02APR26 530.00 C 0.01 0.01 0.01 0.00 -0.41 0 142 1,070 -1
02APR26 540.00 C 0.04 0.04 0.01 0.00 -0.30 0 171 436 -72
02APR26 550.00 C 0.06 0.06 0.04 0.00 -0.24 0 27 341 0
02APR26 560.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 270 0
02APR26 570.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 370 0
02APR26 580.00 C 0.03 0.04 0.03 0.00 -0.18 0 122 279 -122
02APR26 590.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 1 0
02APR26 620.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 129.39 -7.44 61 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 119.39 -7.45 0 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 109.40 -7.44 51 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 99.40 -7.45 0 0 0 0
10APR26 400.00 C 0.00 0.00 0.00 89.41 -7.44 41 0 1 0
10APR26 410.00 C 0.00 0.00 0.00 79.42 -7.65 39 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 69.45 -7.42 39 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 59.50 -7.40 37 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 49.62 -7.34 35 0 0 0
10APR26 450.00 C 0.00 0.00 0.00 39.90 -7.20 34 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 30.49 -6.96 32 0 0 0
10APR26 470.00 C 22.01 22.44 19.55 21.09 -7.19 27 90 161 +60
10APR26 480.00 C 14.23 15.29 11.57 13.51 -6.52 27 168 456 -4
10APR26 490.00 C 10.00 11.00 6.00 7.50 -4.67 26 1,335 1,326 +142
10APR26 500.00 C 6.00 6.00 3.00 3.96 -2.81 27 2,536 1,972 +516
10APR26 510.00 C 2.80 3.01 1.50 1.92 -1.94 28 1,732 1,779 +563
10APR26 520.00 C 1.40 1.52 0.82 0.86 -1.29 29 1,079 1,019 +153
10APR26 530.00 C 0.65 0.72 0.50 0.39 -0.81 30 383 1,126 +90
10APR26 540.00 C 0.47 0.47 0.32 0.16 -0.51 31 147 916 +30
10APR26 550.00 C 0.34 0.34 0.30 0.06 -0.35 32 182 603 +65
10APR26 560.00 C 0.30 0.30 0.23 0.03 -0.21 33 210 736 +168
10APR26 570.00 C 0.00 0.00 0.00 0.01 -0.18 34 0 314 0
10APR26 580.00 C 0.02 0.02 0.02 0.01 -0.17 37 10 10 +10
10APR26 590.00 C 0.00 0.00 0.00 0.01 -0.16 41 0 0 0
10APR26 600.00 C 0.01 0.01 0.01 0.01 -0.15 44 150 150 +150
10APR26 610.00 C 0.00 0.00 0.00 0.01 -0.14 47 0 0 0
10APR26 620.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 360.00 C 135.42 135.42 133.88 129.83 -7.49 32 90 120 +90
29APR26 370.00 C 125.48 125.48 125.48 119.86 -7.49 34 60 60 +60
29APR26 380.00 C 114.40 114.40 114.40 109.40 -7.98 0 48 108 +48
29APR26 390.00 C 0.00 0.00 0.00 99.40 -7.45 0 0 60 0
29APR26 400.00 C 95.85 95.85 95.85 90.06 -6.82 33 60 180 +60
29APR26 410.00 C 86.10 86.10 86.10 80.24 -7.03 32 30 30 +30
29APR26 420.00 C 76.20 76.20 72.17 70.55 -7.04 32 14 60 +9
29APR26 430.00 C 0.00 0.00 0.00 61.07 -7.27 31 0 14 0
29APR26 440.00 C 57.20 57.20 57.20 50.53 -8.45 23 32 64 -8
29APR26 450.00 C 43.65 43.65 43.65 41.99 -7.97 26 4 383 +2
29APR26 460.00 C 38.92 38.92 35.13 34.80 -6.25 29 33 99 0
29APR26 470.00 C 30.92 30.92 25.31 27.15 -6.20 29 588 1,536 -141
29APR26 480.00 C 21.80 22.20 18.98 20.48 -5.54 28 638 3,106 +68
29APR26 490.00 C 16.50 17.02 13.97 15.09 -4.41 28 1,530 5,762 +611
29APR26 500.00 C 14.00 14.00 9.80 11.11 -3.03 29 2,176 13,967 +1,260
29APR26 510.00 C 9.40 9.50 6.99 8.02 -2.40 29 6,499 26,911 +5,065
29APR26 520.00 C 6.60 6.73 4.85 5.69 -1.87 30 1,230 10,566 +366
29APR26 530.00 C 4.45 4.45 3.50 3.97 -1.45 30 610 7,924 -77
29APR26 540.00 C 3.26 3.30 2.50 2.74 -1.10 31 352 5,152 +101
29APR26 550.00 C 2.40 2.60 1.90 1.98 -0.74 32 618 16,397 +177
29APR26 560.00 C 1.86 1.90 1.52 1.34 -0.66 32 551 13,278 +46
29APR26 570.00 C 1.41 1.41 1.20 0.90 -0.49 32 200 11,623 -139
29APR26 580.00 C 1.18 1.18 0.99 0.60 -0.37 33 861 5,809 -305
29APR26 590.00 C 0.88 0.88 0.79 0.40 -0.27 33 11 3,783 0
29APR26 600.00 C 0.74 0.76 0.65 0.27 -0.20 34 230 12,954 +21
29APR26 610.00 C 0.60 0.60 0.50 0.18 -0.14 34 97 4,471 +1
29APR26 620.00 C 0.51 0.51 0.46 0.12 -0.11 35 20 6,868 -10
29APR26 630.00 C 0.42 0.42 0.42 0.08 -0.08 35 5 5,638 0
29APR26 640.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 3,322 0
29APR26 650.00 C 0.30 0.30 0.28 0.04 -0.04 36 74 3,029 -1
29APR26 660.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 2,389 0
29APR26 670.00 C 0.22 0.23 0.21 0.02 -0.02 37 18 1,705 -18
29APR26 680.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,820 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4,853 0
29APR26 700.00 C 0.11 0.11 0.09 0.01 0.00 40 205 8,578 -5
29APR26 710.00 C 0.10 0.10 0.10 0.01 0.00 41 35 844 -5
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 619 0
29APR26 730.00 C 0.10 0.10 0.10 0.01 0.00 44 300 675 +89
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,479 0
28MAY26 360.00 C 129.32 129.32 129.32 129.83 -7.49 0 30 30 +30
28MAY26 370.00 C 0.00 0.00 0.00 120.06 -7.29 0 0 0 0
28MAY26 380.00 C 112.87 112.87 112.87 110.46 -7.06 31 1 0 -1
28MAY26 390.00 C 0.00 0.00 0.00 100.88 -6.71 33 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 91.28 -6.98 33 0 0 0
28MAY26 410.00 C 88.47 88.47 88.47 81.89 -8.10 33 28 28 +28
28MAY26 420.00 C 0.00 0.00 0.00 72.74 -7.00 32 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 63.79 -6.91 31 0 67 0
28MAY26 440.00 C 61.12 61.12 61.12 56.18 -5.61 33 6 145 +6
28MAY26 450.00 C 52.40 52.40 45.70 47.57 -6.00 31 62 288 +32
28MAY26 460.00 C 44.34 44.34 37.50 39.32 -6.92 29 96 193 +60
28MAY26 470.00 C 37.01 37.01 32.92 32.77 -5.45 29 60 433 +60
28MAY26 480.00 C 30.36 30.36 24.80 26.74 -4.65 29 389 1,799 +229
28MAY26 490.00 C 23.21 23.21 20.15 21.45 -4.41 29 770 2,799 -178
28MAY26 500.00 C 19.50 19.50 16.25 17.12 -3.20 29 247 2,281 -158
28MAY26 510.00 C 14.69 15.05 12.65 13.66 -2.57 29 392 1,662 -71
28MAY26 520.00 C 11.56 11.56 10.00 10.78 -2.17 30 6,218 13,231 +5,475
28MAY26 530.00 C 9.88 9.88 7.98 8.51 -1.82 30 609 2,623 +298
28MAY26 540.00 C 7.50 7.50 6.31 6.66 -1.73 30 223 2,696 -60
28MAY26 550.00 C 5.49 5.54 5.10 5.27 -1.49 31 107 3,074 -13
28MAY26 560.00 C 4.48 4.50 4.00 4.17 -1.09 31 336 5,817 +97
28MAY26 570.00 C 3.61 3.66 3.24 3.25 -0.83 32 867 2,245 +91
28MAY26 580.00 C 3.11 3.11 2.80 2.46 -0.76 32 222 3,866 +5
28MAY26 590.00 C 2.54 2.55 2.45 1.87 -0.62 32 45 7,464 0
28MAY26 600.00 C 2.25 2.25 2.10 1.43 -0.49 32 16 30,816 -3
28MAY26 610.00 C 1.99 1.99 1.79 1.06 -0.44 32 8 3,079 0
28MAY26 620.00 C 1.65 1.65 1.65 0.82 -0.32 33 30 3,866 -26
28MAY26 630.00 C 1.51 1.51 1.47 0.61 -0.29 33 67 2,467 +30
28MAY26 640.00 C 1.27 1.29 1.22 0.47 -0.21 33 96 3,881 +36
28MAY26 650.00 C 1.13 1.15 1.13 0.35 -0.20 33 70 3,328 +40
28MAY26 660.00 C 1.00 1.00 1.00 0.26 -0.15 33 30 4,849 0
28MAY26 670.00 C 0.88 0.88 0.88 0.20 -0.13 34 30 3,412 -30
28MAY26 680.00 C 0.00 0.00 0.00 0.15 -0.10 34 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.11 -0.09 34 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 18,135 0
28MAY26 710.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 12,712 0
28MAY26 740.00 C 0.46 0.48 0.46 0.03 -0.03 35 54 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 264 0
28MAY26 770.00 C 0.36 0.36 0.36 0.01 -0.02 35 16 143 0
28MAY26 780.00 C 0.32 0.32 0.32 0.01 -0.01 36 12 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 246 0
28MAY26 800.00 C 0.25 0.27 0.24 0.01 0.00 38 48 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,339 0
29JUN26 360.00 C 134.88 134.88 134.88 129.99 -8.48 0 30 60 +30
29JUN26 370.00 C 125.18 125.18 125.18 120.43 -8.11 30 30 90 +30
29JUN26 380.00 C 0.00 0.00 0.00 110.96 -8.17 32 0 249 0
29JUN26 390.00 C 0.00 0.00 0.00 101.63 -8.02 33 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 92.29 -9.59 32 0 97 0
29JUN26 410.00 C 0.00 0.00 0.00 83.28 -7.88 32 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 72.74 -7.91 27 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 66.22 -5.81 31 0 61 0
29JUN26 440.00 C 63.76 63.76 61.99 58.29 -5.51 31 60 124 +32
29JUN26 450.00 C 55.88 55.88 55.88 50.90 -5.09 30 30 361 0
29JUN26 460.00 C 0.00 0.00 0.00 42.87 -5.99 29 0 300 0
29JUN26 470.00 C 38.00 38.00 38.00 36.74 -5.58 29 2 2,208 0
29JUN26 480.00 C 32.50 32.76 30.80 31.55 -4.43 29 201 2,333 +170
29JUN26 490.00 C 27.40 27.47 25.20 26.32 -4.20 29 284 3,181 +100
29JUN26 500.00 C 22.38 23.04 21.06 21.71 -3.93 28 473 8,023 +222
29JUN26 510.00 C 18.85 18.88 17.76 17.98 -3.22 28 40 3,253 -31
29JUN26 520.00 C 16.30 16.30 14.55 15.14 -3.24 29 760 8,607 -397
29JUN26 530.00 C 12.72 13.40 12.23 12.61 -2.18 29 753 5,763 +3
29JUN26 540.00 C 11.00 11.03 10.19 10.46 -2.25 29 6,082 9,227 +5,977
29JUN26 550.00 C 9.66 9.66 8.49 8.50 -1.84 29 527 7,707 +12
29JUN26 560.00 C 7.91 7.91 7.10 6.74 -1.72 29 117 8,314 +80
29JUN26 570.00 C 6.20 6.20 5.98 5.42 -1.35 29 147 10,162 +52
29JUN26 580.00 C 5.49 5.50 5.08 4.28 -1.18 29 3,587 8,458 +3,522
29JUN26 590.00 C 4.81 4.81 4.34 3.34 -1.01 29 436 5,483 +33
29JUN26 600.00 C 3.73 3.84 3.73 2.63 -0.80 29 70 27,500 +11
29JUN26 610.00 C 3.44 3.44 3.44 2.00 -0.73 29 1 7,500 -1
29JUN26 620.00 C 2.90 2.90 2.90 1.57 -0.53 29 3,010 23,285 +3,000
29JUN26 630.00 C 2.76 2.76 2.76 1.19 -0.48 29 2 10,823 0
29JUN26 640.00 C 2.50 2.50 2.36 0.92 -0.35 29 15 5,042 -10
29JUN26 650.00 C 2.30 2.30 2.21 0.69 -0.31 29 22 6,568 +18
29JUN26 660.00 C 0.00 0.00 0.00 0.52 -0.24 29 0 17,697 0
29JUN26 670.00 C 1.86 1.86 1.86 0.39 -0.20 29 100 7,128 -100
29JUN26 680.00 C 1.55 1.64 1.55 0.29 -0.15 29 171 13,760 -171
29JUN26 690.00 C 0.00 0.00 0.00 0.22 -0.12 29 0 7,272 0
29JUN26 700.00 C 1.60 1.60 1.45 0.16 -0.09 29 66 16,654 -56
29JUN26 710.00 C 0.00 0.00 0.00 0.12 -0.08 29 0 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 3,681 0
29JUN26 730.00 C 1.16 1.16 1.16 0.07 -0.04 29 8 8,340 0
29JUN26 740.00 C 1.10 1.10 1.10 0.04 -0.04 29 25 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN26 800.00 C 0.75 0.75 0.67 0.01 0.00 30 11 17,810 -9
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 979 0
30JUL26 360.00 C 137.44 137.44 135.21 130.62 -8.25 31 60 258 +60
30JUL26 370.00 C 127.94 127.94 125.71 121.26 -7.99 32 60 180 +60
30JUL26 380.00 C 116.56 116.56 116.56 112.10 -7.72 33 30 96 +30
30JUL26 390.00 C 0.00 0.00 0.00 103.12 -7.64 33 0 30 0
30JUL26 400.00 C 0.00 0.00 0.00 93.73 -8.15 31 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 85.16 -7.99 31 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 76.85 -7.73 31 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 69.09 -6.27 31 0 0 0
30JUL26 440.00 C 67.00 67.00 66.39 61.68 -5.88 30 60 60 +60
30JUL26 450.00 C 59.00 59.00 52.63 54.63 -5.69 30 52 80 +20
30JUL26 460.00 C 0.00 0.00 0.00 48.01 -5.33 30 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 41.59 -5.44 29 0 150 0
30JUL26 480.00 C 37.60 37.60 35.25 36.62 -3.81 29 150 420 +90
30JUL26 490.00 C 32.81 32.81 30.51 31.67 -4.00 29 127 1,036 +31
30JUL26 500.00 C 28.38 28.39 26.60 27.12 -3.21 29 266 819 +149
30JUL26 510.00 C 24.07 24.07 22.80 23.21 -3.46 29 22 402 +2
30JUL26 520.00 C 20.86 20.87 20.86 19.87 -3.11 29 48 117 0
30JUL26 530.00 C 18.66 18.66 16.98 16.98 -2.85 29 281 253 +92
30JUL26 540.00 C 15.35 15.35 14.47 14.49 -2.55 29 334 498 +304
30JUL26 550.00 C 12.93 13.10 12.21 12.08 -2.42 29 273 868 +63
30JUL26 560.00 C 11.10 11.22 10.61 10.07 -2.55 29 127 842 +30
30JUL26 570.00 C 10.01 10.01 10.01 8.22 -2.94 29 45 475 +45
30JUL26 580.00 C 8.63 8.63 8.63 6.81 -2.60 29 45 1,030 0
30JUL26 590.00 C 0.00 0.00 0.00 5.46 -2.69 29 0 409 0
30JUL26 600.00 C 6.21 6.21 6.21 4.49 -2.59 29 1 40 0
30JUL26 610.00 C 0.00 0.00 0.00 3.55 -2.43 28 0 1,708 0
30JUL26 620.00 C 0.00 0.00 0.00 2.88 -2.31 28 0 979 0
30JUL26 630.00 C 4.31 4.31 4.31 2.25 -2.15 28 2 847 -2
30JUL26 640.00 C 3.86 3.86 3.79 1.81 -1.97 28 60 60 +60
30JUL26 650.00 C 3.45 3.45 2.97 1.39 -1.86 28 240 186 +126
30JUL26 660.00 C 3.12 3.12 3.08 1.11 -1.61 28 60 120 +60
30JUL26 670.00 C 2.82 2.82 2.79 0.84 -1.54 28 60 1,120 +60
30JUL26 680.00 C 2.55 2.55 2.55 0.64 -1.40 28 30 120 +30
30JUL26 690.00 C 0.00 0.00 0.00 0.48 -1.24 28 0 292 0
30JUL26 700.00 C 0.00 0.00 0.00 0.37 -1.09 27 0 61 0
30JUL26 710.00 C 0.00 0.00 0.00 0.27 -0.99 27 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 0.21 -0.85 27 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 0.15 -0.78 27 0 26 0
30JUL26 740.00 C 1.60 1.60 1.60 0.12 -0.69 27 20 20 +20
30JUL26 750.00 C 0.00 0.00 0.00 0.08 -0.61 27 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.06 -0.54 27 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.05 -0.48 27 0 0 0
30JUL26 780.00 C 0.00 0.00 0.00 0.03 -0.43 27 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.02 -0.39 26 0 0 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.33 26 0 15 0
29SEP26 360.00 C 138.68 138.68 138.68 134.74 -7.84 37 30 240 +30
29SEP26 370.00 C 129.70 129.70 129.70 125.86 -7.70 36 30 150 +30
29SEP26 380.00 C 120.89 120.89 120.89 117.17 -7.53 35 30 186 +30
29SEP26 390.00 C 112.28 112.28 112.28 108.69 -7.23 35 30 139 +30
29SEP26 400.00 C 103.88 103.88 103.88 100.38 -7.16 34 30 223 +30
29SEP26 410.00 C 95.50 95.73 89.95 93.02 -6.14 34 157 372 +156
29SEP26 420.00 C 0.00 0.00 0.00 82.83 -8.36 31 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 75.72 -6.57 31 4 9 +4
29SEP26 440.00 C 0.00 0.00 0.00 68.90 -6.41 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 62.53 -5.80 30 0 121 0
29SEP26 460.00 C 0.00 0.00 0.00 56.81 -5.21 30 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 50.68 -5.67 30 6 284 0
29SEP26 480.00 C 45.25 45.25 45.25 45.73 -4.84 30 11 384 +10
29SEP26 490.00 C 41.65 41.82 40.43 40.83 -4.18 30 16 742 +14
29SEP26 500.00 C 37.26 37.34 36.10 36.10 -4.08 29 73 2,519 +43
29SEP26 510.00 C 33.54 33.54 33.54 32.25 -3.68 30 30 2,094 +30
29SEP26 520.00 C 28.10 28.10 28.10 28.66 -3.31 30 1 3,473 0
29SEP26 530.00 C 0.00 0.00 0.00 25.34 -3.08 30 0 1,516 0
29SEP26 540.00 C 24.88 24.88 22.45 22.47 -2.80 30 2 1,873 0
29SEP26 550.00 C 20.61 20.61 20.10 19.50 -2.65 29 11 3,347 -10
29SEP26 560.00 C 0.00 0.00 0.00 17.05 -2.95 29 0 3,157 0
29SEP26 570.00 C 15.62 15.62 15.62 14.61 -3.20 29 1 1,437 0
29SEP26 580.00 C 0.00 0.00 0.00 12.73 -3.16 29 1 5,763 +1
29SEP26 590.00 C 12.90 12.90 12.90 10.86 -3.22 29 47 832 0
29SEP26 600.00 C 11.60 11.67 10.71 9.32 -3.27 29 3,968 10,257 +243
29SEP26 610.00 C 10.98 10.98 10.10 7.95 -3.03 29 19 4,469 -6
29SEP26 620.00 C 0.00 0.00 0.00 6.70 -3.10 29 0 4,013 0
29SEP26 630.00 C 0.00 0.00 0.00 5.71 -2.90 28 0 4,546 0
29SEP26 640.00 C 7.50 7.50 7.50 4.72 -2.80 28 5 6,649 +5
29SEP26 650.00 C 6.60 6.76 6.60 4.02 -2.67 28 64 15,780 +13
29SEP26 660.00 C 6.05 6.05 6.05 3.34 -2.53 28 90 6,213 0
29SEP26 670.00 C 0.00 0.00 0.00 2.77 -2.34 28 0 2,212 0
29SEP26 680.00 C 0.00 0.00 0.00 2.31 -2.24 28 0 9,748 0
29SEP26 690.00 C 0.00 0.00 0.00 1.86 -2.14 28 0 419 0
29SEP26 700.00 C 0.00 0.00 0.00 1.56 -1.88 28 0 2,429 0
29SEP26 710.00 C 0.00 0.00 0.00 1.26 -1.82 27 0 312 0
29SEP26 720.00 C 0.00 0.00 0.00 1.02 -1.70 27 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 0.84 -1.52 27 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.64 -1.43 27 0 601 0
29SEP26 750.00 C 0.00 0.00 0.00 0.54 -1.31 27 0 1,751 0
29SEP26 760.00 C 2.90 2.90 2.90 0.43 -1.20 27 30 1,281 0
29SEP26 770.00 C 2.76 2.76 2.76 0.34 -1.02 27 30 1,128 +30
29SEP26 780.00 C 2.60 2.60 2.59 0.27 -0.98 27 43 976 +30
29SEP26 790.00 C 2.46 2.46 2.46 0.20 -0.91 26 30 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.17 -0.81 27 0 450 0
29SEP26 810.00 C 0.00 0.00 0.00 0.13 -0.69 26 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 -0.63 26 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.08 -0.57 26 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 -0.52 26 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 -0.46 26 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 -0.41 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.38 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.35 24 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.30 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.26 25 0 81 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.23 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.21 26 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.19 26 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.17 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.14 27 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.12 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.11 28 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.10 28 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 845 0
30DEC26 360.00 C 0.00 0.00 0.00 141.50 -6.99 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 133.12 -6.71 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 124.90 -6.47 35 0 416 0
30DEC26 390.00 C 0.00 0.00 0.00 116.86 -6.34 34 0 220 0
30DEC26 400.00 C 108.25 108.25 108.25 109.07 -6.12 34 1 1,011 +1
30DEC26 410.00 C 0.00 0.00 0.00 101.55 -6.06 33 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 92.76 -7.30 31 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 85.91 -7.24 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 79.49 -4.22 31 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 73.34 -4.19 31 0 882 0
30DEC26 460.00 C 0.00 0.00 0.00 67.27 -4.26 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 62.63 -3.16 31 0 280 0
30DEC26 480.00 C 0.00 0.00 0.00 57.30 -4.34 31 1 2,109 +1
30DEC26 490.00 C 51.00 52.32 51.00 52.15 -4.44 30 271 1,152 +71
30DEC26 500.00 C 48.46 48.78 46.75 47.80 -3.79 30 55 1,683 +10
30DEC26 510.00 C 0.00 0.00 0.00 43.63 -3.39 30 0 1,500 0
30DEC26 520.00 C 40.52 40.76 38.95 39.51 -3.41 30 32 1,381 +30
30DEC26 530.00 C 36.63 37.05 36.63 35.74 -2.98 30 3 2,457 +1
30DEC26 540.00 C 33.40 33.40 32.26 32.90 -2.62 30 61 1,775 +1
30DEC26 550.00 C 30.50 30.69 29.35 29.87 -2.28 30 120 5,906 +60
30DEC26 560.00 C 27.28 27.28 27.28 27.17 -1.87 30 17 1,910 +17
30DEC26 570.00 C 24.39 24.39 24.39 24.72 -1.21 30 1 4,224 +1
30DEC26 580.00 C 22.40 22.40 22.40 22.26 -1.15 30 11 4,964 0
30DEC26 590.00 C 20.80 20.80 20.80 20.56 -0.40 30 1 3,076 -1
30DEC26 600.00 C 19.10 19.10 18.32 18.45 -0.10 30 92 13,407 +2
30DEC26 610.00 C 17.65 17.81 16.95 16.88 +0.20 30 34 2,437 0
30DEC26 620.00 C 15.31 15.31 15.31 15.22 +0.41 30 30 2,547 0
30DEC26 630.00 C 14.58 14.89 14.58 13.61 +0.59 30 6 1,785 -6
30DEC26 640.00 C 13.10 13.10 13.10 12.40 +0.77 30 12 2,260 -1
30DEC26 650.00 C 12.18 12.27 11.69 11.19 +0.96 30 140 2,283 +138
30DEC26 660.00 C 0.00 0.00 0.00 9.99 +1.07 30 0 1,931 0
30DEC26 670.00 C 9.94 9.94 9.94 9.02 +1.10 30 1 510 -1
30DEC26 680.00 C 9.35 9.59 9.16 7.93 +1.01 30 1,002 1,330 +938
30DEC26 690.00 C 7.32 7.32 7.32 7.32 +1.35 30 2 454 0
30DEC26 700.00 C 0.00 0.00 0.00 6.48 +1.20 30 0 15,213 0
30DEC26 710.00 C 0.00 0.00 0.00 5.74 +1.16 30 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 5.18 +1.28 30 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 4.62 +1.18 30 0 188 0
30DEC26 740.00 C 6.20 6.20 6.20 4.09 +1.12 30 1 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 3.83 +1.33 30 0 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 3.46 +1.28 30 0 2,637 0
30DEC26 770.00 C 0.00 0.00 0.00 2.99 +1.11 30 0 472 0
30DEC26 780.00 C 0.00 0.00 0.00 2.63 +1.06 30 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.40 +1.09 30 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 2.23 +1.07 30 0 593 0
30DEC26 810.00 C 0.00 0.00 0.00 1.94 +1.00 30 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.71 +0.90 30 0 188 0
30DEC26 830.00 C 0.00 0.00 0.00 1.53 +0.83 30 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 1.39 +0.81 30 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.25 +0.75 30 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 1.11 +0.67 30 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.97 +0.57 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.89 +0.53 30 0 98 0
30DEC26 890.00 C 2.75 2.75 2.75 0.80 +0.49 30 1 63 +1
30DEC26 900.00 C 0.00 0.00 0.00 0.72 +0.45 31 0 333 0
30DEC26 910.00 C 0.00 0.00 0.00 0.64 +0.40 31 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.56 +0.34 31 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.51 +0.31 31 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.46 +0.28 31 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.42 +0.27 31 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.37 +0.24 31 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.33 +0.21 31 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.29 +0.18 31 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.27 +0.17 31 0 41 0
30DEC26 1,000.00 C 2.30 2.30 2.30 0.24 +0.15 31 10 2,293 0
30MAR27 360.00 C 0.00 0.00 0.00 147.35 -6.81 36 0 1 0
30MAR27 370.00 C 0.00 0.00 0.00 139.27 -6.76 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 131.39 -6.51 34 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 123.68 -6.48 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 117.92 -4.68 34 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 109.00 -6.13 33 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 101.99 -6.25 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 94.17 -6.83 31 2 45 +2
30MAR27 440.00 C 0.00 0.00 0.00 87.99 -6.64 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 81.79 -6.81 31 0 233 0
30MAR27 460.00 C 80.00 80.00 80.00 78.24 -3.20 32 1 9 +1
30MAR27 470.00 C 0.00 0.00 0.00 71.41 -4.95 31 2 34 0
30MAR27 480.00 C 67.20 67.20 65.40 66.00 -4.61 30 157 418 +83
30MAR27 490.00 C 0.00 0.00 0.00 61.32 -4.16 30 0 252 0
30MAR27 500.00 C 56.30 56.30 56.30 56.30 -3.90 30 5 640 0
30MAR27 510.00 C 0.00 0.00 0.00 52.37 -3.78 30 0 277 0
30MAR27 520.00 C 49.50 49.50 49.50 48.37 -3.34 30 3 239 0
30MAR27 530.00 C 0.00 0.00 0.00 44.65 -3.29 30 0 993 0
30MAR27 540.00 C 0.00 0.00 0.00 40.94 -3.15 30 0 194 0
30MAR27 550.00 C 39.40 39.40 38.00 37.63 -2.57 30 2 471 +1
30MAR27 560.00 C 34.80 35.03 34.80 34.63 -2.33 29 2 268 +1
30MAR27 570.00 C 33.33 33.33 31.66 31.62 -2.18 29 6 1,128 -3
30MAR27 580.00 C 30.18 30.18 29.65 28.85 -1.78 29 51 398 -49
30MAR27 590.00 C 29.00 29.00 29.00 26.49 -1.47 29 6 498 0
30MAR27 600.00 C 25.74 25.74 25.05 24.13 -1.32 29 76 2,197 -64
30MAR27 610.00 C 0.00 0.00 0.00 21.78 -1.17 29 0 1,801 0
30MAR27 620.00 C 22.41 22.41 22.41 19.98 -0.76 29 28 2,304 -28
30MAR27 630.00 C 20.00 20.00 19.86 18.19 -0.63 29 267 1,138 +1
30MAR27 640.00 C 0.00 0.00 0.00 16.38 -0.50 29 0 623 0
30MAR27 650.00 C 17.16 17.16 17.12 14.84 -0.24 29 60 283 0
30MAR27 660.00 C 0.00 0.00 0.00 13.52 -0.12 28 0 216 0
30MAR27 670.00 C 15.12 15.12 15.12 12.19 0.00 28 1 433 0
30MAR27 680.00 C 14.07 14.07 14.07 10.85 +0.11 28 2 465 0
30MAR27 690.00 C 0.00 0.00 0.00 9.89 +0.22 28 0 234 0
30MAR27 700.00 C 11.90 12.30 11.90 8.93 +0.31 28 914 1,561 +391
30MAR27 710.00 C 0.00 0.00 0.00 7.98 +0.41 28 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 7.09 +0.39 28 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 6.44 +0.48 28 0 2 0
30MAR27 740.00 C 0.00 0.00 0.00 5.78 +0.56 28 0 2,497 0
30MAR27 750.00 C 9.00 9.00 9.00 5.11 +0.59 28 5 86 +5
30MAR27 760.00 C 0.00 0.00 0.00 4.41 +0.39 27 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 3.98 +0.46 27 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.66 +0.65 28 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.21 +0.57 27 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.84 +0.53 27 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 2.48 +0.50 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.20 +0.52 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.92 +0.45 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.68 +0.42 27 0 39 0
30MAR27 850.00 C 0.00 0.00 0.00 1.51 +0.46 27 0 375 0
TOTAL CALL 74,001 926,681 +30,159
02APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
02APR26 420.00 P 0.01 0.01 0.01 0.00 -0.01 0 24 538 0
02APR26 430.00 P 0.05 0.05 0.05 0.00 -0.01 0 191 476 -30
02APR26 440.00 P 0.02 0.02 0.02 0.00 -0.03 0 500 760 0
02APR26 450.00 P 0.02 0.04 0.01 0.00 -0.06 0 113 725 -19
02APR26 460.00 P 0.05 0.06 0.05 0.00 -0.13 0 39 992 0
02APR26 470.00 P 0.05 0.07 0.01 0.00 -0.33 0 29 1,556 -3
02APR26 480.00 P 0.70 0.70 0.05 0.00 -0.85 0 873 1,532 +247
02APR26 490.00 P 2.29 5.00 1.28 0.80 -1.49 0 3,124 1 -2,809
02APR26 500.00 P 6.00 14.60 6.00 10.80 +4.51 0 1,389 0 -1,194
02APR26 510.00 P 23.50 23.50 22.30 20.80 +6.67 0 34 0 -339
02APR26 520.00 P 29.69 33.61 29.69 30.80 +6.19 0 74 0 -152
02APR26 530.00 P 43.90 43.90 43.90 40.80 +6.23 0 1 0 -296
02APR26 540.00 P 49.66 52.85 49.66 50.80 +6.30 0 6 0 -5
02APR26 550.00 P 60.00 63.10 60.00 60.80 +6.33 0 10 0 -10
02APR26 560.00 P 0.00 0.00 0.00 70.80 +6.34 0 0 0 0
02APR26 570.00 P 0.00 0.00 0.00 80.80 +6.35 0 0 0 0
02APR26 580.00 P 0.00 0.00 0.00 90.80 +6.35 0 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 100.80 +6.35 0 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 110.80 +6.36 0 0 0 0
02APR26 610.00 P 0.00 0.00 0.00 120.80 +6.36 0 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 130.80 +6.36 0 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 140.80 +6.37 0 0 0 0
10APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 100 0
10APR26 420.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 13 0
10APR26 430.00 P 0.26 0.26 0.26 0.08 +0.05 37 100 23 -100
10APR26 440.00 P 0.34 0.45 0.34 0.19 +0.11 35 152 155 +37
10APR26 450.00 P 0.66 0.76 0.58 0.48 +0.26 34 132 833 +44
10APR26 460.00 P 1.06 1.40 1.05 1.09 +0.52 32 288 659 +44
10APR26 470.00 P 1.36 2.80 1.36 2.32 +0.96 31 696 1,251 +317
10APR26 480.00 P 3.00 5.55 3.00 4.63 +1.67 29 1,284 2,313 +341
10APR26 490.00 P 6.50 10.28 5.50 8.55 +2.78 28 2,615 1,799 +1,235
10APR26 500.00 P 12.70 17.08 12.61 15.11 +4.72 30 341 6,305 +91
10APR26 510.00 P 21.60 24.50 21.60 23.24 +6.02 32 53 196 +49
10APR26 520.00 P 35.00 35.00 33.75 31.50 +5.96 30 24 49 +22
10APR26 530.00 P 0.00 0.00 0.00 41.02 +6.45 30 0 53 0
10APR26 540.00 P 53.15 53.15 53.15 50.84 +6.34 31 1 58 +1
10APR26 550.00 P 60.00 60.00 60.00 60.80 +6.33 0 10 13 +10
10APR26 560.00 P 0.00 0.00 0.00 70.80 +6.34 0 0 1 0
10APR26 570.00 P 0.00 0.00 0.00 80.80 +6.35 0 0 1 0
10APR26 580.00 P 0.00 0.00 0.00 90.80 +6.35 0 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 101.74 +7.29 74 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 111.74 +7.30 80 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 121.74 +7.30 85 0 0 0
10APR26 620.00 P 0.00 0.00 0.00 131.74 - 90 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29APR26 370.00 P 0.28 0.28 0.28 0.02 0.00 35 1 137 +1
29APR26 380.00 P 0.35 0.46 0.35 0.04 0.00 34 782 1,074 -359
29APR26 390.00 P 0.57 0.57 0.57 0.08 +0.01 33 10 536 +10
29APR26 400.00 P 0.74 0.81 0.74 0.16 +0.02 33 55 1,453 -8
29APR26 410.00 P 1.04 1.10 1.02 0.32 +0.04 32 123 755 +117
29APR26 420.00 P 1.27 1.53 1.27 0.63 +0.12 32 348 2,068 +18
29APR26 430.00 P 1.75 2.14 1.75 1.16 +0.26 31 692 1,163 +28
29APR26 440.00 P 2.45 3.08 2.42 1.99 +0.44 31 864 2,621 +329
29APR26 450.00 P 3.30 4.34 3.20 3.27 +0.71 31 1,214 6,065 +432
29APR26 460.00 P 4.61 6.31 4.61 5.22 +1.17 30 2,881 10,119 +1,155
29APR26 470.00 P 6.57 9.00 6.57 7.91 +1.91 30 1,081 7,818 +395
29APR26 480.00 P 9.60 12.80 9.25 11.45 +2.66 30 1,501 16,486 +426
29APR26 490.00 P 13.60 17.20 13.56 16.02 +3.48 30 1,087 10,933 -54
29APR26 500.00 P 18.80 23.62 17.48 22.00 +4.52 30 1,516 17,730 +455
29APR26 510.00 P 26.00 30.01 26.00 28.58 +4.98 30 353 6,436 +163
29APR26 520.00 P 35.00 37.80 34.72 37.00 +7.19 33 134 5,617 0
29APR26 530.00 P 42.00 46.98 42.00 45.20 +7.04 33 71 6,277 -18
29APR26 540.00 P 52.00 55.30 52.00 52.95 +5.53 31 73 7,037 -53
29APR26 550.00 P 59.00 66.00 56.70 61.50 +4.43 28 78 5,174 -23
29APR26 560.00 P 0.00 0.00 0.00 73.68 +9.05 42 0 2,847 0
29APR26 570.00 P 80.00 83.25 80.00 81.18 +4.85 32 21 2,633 -21
29APR26 580.00 P 90.05 94.03 90.05 90.96 +4.96 33 792 2,464 +234
29APR26 590.00 P 100.00 102.40 100.00 101.74 +7.29 43 256 2,696 -126
29APR26 600.00 P 110.00 113.68 106.69 111.74 +7.30 46 649 12,630 +473
29APR26 610.00 P 0.00 0.00 0.00 121.76 +7.32 49 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 131.75 +7.31 52 0 1,261 0
29APR26 630.00 P 139.24 142.25 139.20 141.74 +7.31 54 62 376 +61
29APR26 640.00 P 0.00 0.00 0.00 151.74 +7.64 57 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 161.74 +7.25 60 0 20 0
29APR26 660.00 P 172.10 172.40 172.10 172.69 +8.69 69 5 3 0
29APR26 670.00 P 0.00 0.00 0.00 181.74 +8.34 65 0 3 0
29APR26 680.00 P 0.00 0.00 0.00 191.74 +7.56 67 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 201.73 +7.60 70 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 211.74 +7.61 72 0 250 0
29APR26 710.00 P 0.00 0.00 0.00 221.73 +7.53 74 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 231.73 +7.57 76 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 241.73 +7.29 78 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 251.73 +7.61 81 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 261.73 +7.62 83 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 271.73 +7.67 85 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 281.73 +7.59 87 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 291.90 +7.72 91 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 301.73 +7.56 91 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 311.73 +7.56 93 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 321.73 +7.57 95 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 331.73 +7.58 97 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 341.73 +7.62 99 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 351.73 +7.58 101 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 361.91 +7.77 104 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 371.73 +7.59 104 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 381.73 +7.59 106 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 391.90 +7.17 110 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 401.72 +7.00 110 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 411.72 +7.05 111 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 421.72 +7.01 113 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 431.72 +7.01 114 0 0 0
28MAY26 360.00 P 1.20 1.21 1.12 0.29 +0.06 35 53 90 -25
28MAY26 370.00 P 1.49 1.50 1.49 0.48 +0.10 34 12 61 0
28MAY26 380.00 P 1.77 1.82 1.75 0.76 +0.15 34 78 990 +10
28MAY26 390.00 P 2.36 2.36 2.36 1.19 +0.24 34 135 488 +15
28MAY26 400.00 P 2.50 3.00 2.50 1.81 +0.38 33 159 638 -23
28MAY26 410.00 P 3.41 3.62 3.41 2.67 +0.58 33 58 885 0
28MAY26 420.00 P 4.20 4.82 4.20 3.83 +0.82 32 37 2,286 +31
28MAY26 430.00 P 5.71 6.31 5.71 5.35 +1.08 32 127 2,221 +51
28MAY26 440.00 P 6.43 8.24 6.43 7.29 +1.38 32 544 4,306 +134
28MAY26 450.00 P 8.97 10.50 8.97 9.73 +1.75 32 121 6,665 +41
28MAY26 460.00 P 11.17 13.60 11.17 12.77 +2.61 31 349 2,643 +42
28MAY26 470.00 P 13.18 17.11 13.18 16.36 +2.99 31 419 2,895 +232
28MAY26 480.00 P 17.13 22.00 17.13 20.42 +3.29 30 187 4,728 -71
28MAY26 490.00 P 23.00 26.55 23.00 25.61 +4.26 30 281 7,327 +151
28MAY26 500.00 P 28.50 32.50 28.50 31.60 +4.92 30 156 5,106 +72
28MAY26 510.00 P 35.00 40.00 35.00 38.15 +5.36 30 195 8,628 +43
28MAY26 520.00 P 44.87 46.00 44.87 45.35 +5.70 31 3 7,055 -2
28MAY26 530.00 P 53.52 55.00 53.35 53.28 +6.67 31 15 4,583 -11
28MAY26 540.00 P 62.00 62.40 59.20 61.67 +6.74 32 49 4,979 -18
28MAY26 550.00 P 71.34 71.34 71.34 70.51 +7.37 33 3 4,197 0
28MAY26 560.00 P 80.53 80.80 80.00 80.00 +6.87 35 38 4,885 -8
28MAY26 570.00 P 83.78 86.06 82.19 84.82 +4.36 20 272 1,153 -2
28MAY26 580.00 P 0.00 0.00 0.00 93.80 +6.71 0 0 673 0
28MAY26 590.00 P 0.00 0.00 0.00 108.57 +8.17 39 0 721 0
28MAY26 600.00 P 115.35 115.35 115.35 112.24 +6.96 0 66 504 +60
28MAY26 610.00 P 0.00 0.00 0.00 121.83 +7.25 0 0 2,505 0
28MAY26 620.00 P 0.00 0.00 0.00 136.66 +7.19 40 0 242 0
28MAY26 630.00 P 0.00 0.00 0.00 146.45 +7.23 42 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 156.26 +7.31 43 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 166.08 +7.33 44 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 175.98 +7.42 45 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 185.80 +7.42 46 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 195.74 +7.46 48 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 205.66 +7.49 49 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 215.59 +7.28 51 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 225.53 +7.50 52 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 235.47 +7.53 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 245.43 +7.57 55 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 255.38 +7.55 56 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 265.34 +7.56 57 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 275.30 +7.57 59 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 285.26 +7.57 60 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 295.22 +7.60 61 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 305.18 +7.57 63 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 315.15 +7.58 64 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 325.11 +7.58 65 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 335.08 +7.59 66 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 345.04 +7.59 67 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 355.01 +7.59 69 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 364.98 +7.63 70 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 375.28 +7.94 74 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 384.91 +7.63 72 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 394.88 +7.61 73 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 404.85 +7.65 74 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 414.82 +7.71 75 0 0 0
29JUN26 360.00 P 2.20 2.30 2.20 1.00 +0.56 34 4 93 +4
29JUN26 370.00 P 2.67 2.85 2.65 1.44 +0.73 33 187 185 0
29JUN26 380.00 P 3.24 3.50 3.20 2.06 +0.95 33 381 3,904 -140
29JUN26 390.00 P 4.05 4.05 4.05 2.86 +1.19 33 1 842 0
29JUN26 400.00 P 4.60 5.10 4.60 3.84 +1.41 32 110 1,550 -106
29JUN26 410.00 P 0.00 0.00 0.00 5.16 +1.72 32 0 1,563 0
29JUN26 420.00 P 7.26 7.75 7.00 6.81 +1.99 32 128 1,922 +4
29JUN26 430.00 P 8.50 9.60 8.50 8.77 +2.21 31 85 3,193 +61
29JUN26 440.00 P 11.06 11.09 11.06 11.14 +2.46 31 31 3,455 +30
29JUN26 450.00 P 13.11 14.59 13.11 13.95 +2.75 31 179 6,192 +27
29JUN26 460.00 P 18.46 18.46 17.29 17.29 +2.91 30 15 10,825 +4
29JUN26 470.00 P 20.10 21.50 20.10 21.00 +3.29 30 7 5,590 +4
29JUN26 480.00 P 25.00 26.14 24.20 25.30 +3.75 30 118 8,225 +110
29JUN26 490.00 P 29.30 31.76 29.28 30.20 +4.03 29 74 14,922 +30
29JUN26 500.00 P 33.76 37.77 33.76 35.92 +4.13 29 294 17,224 -210
29JUN26 510.00 P 40.37 43.11 40.37 42.38 +5.38 29 95 12,376 -25
29JUN26 520.00 P 48.19 50.18 48.00 49.52 +6.07 30 39 13,363 0
29JUN26 530.00 P 52.00 57.74 52.00 57.00 +6.00 30 71 4,873 0
29JUN26 540.00 P 63.56 66.00 63.56 63.77 +5.57 29 6,036 7,697 -6,000
29JUN26 550.00 P 71.83 74.00 70.92 72.62 +6.68 30 131 9,697 -129
29JUN26 560.00 P 79.40 81.41 79.40 80.00 +5.85 28 26 15,255 -26
29JUN26 570.00 P 93.10 93.10 91.25 88.99 +6.42 29 297 4,927 -297
29JUN26 580.00 P 100.00 100.00 100.00 99.39 +10.36 32 3,005 9,782 -1,232
29JUN26 590.00 P 107.21 110.38 107.21 108.84 +8.44 33 260 3,465 -170
29JUN26 600.00 P 116.60 120.73 116.51 119.92 +8.48 37 249 5,586 +12
29JUN26 610.00 P 0.00 0.00 0.00 127.44 +10.90 34 0 2,043 0
29JUN26 620.00 P 134.63 137.75 134.49 137.01 +7.54 34 3,453 6,961 +202
29JUN26 630.00 P 0.00 0.00 0.00 146.71 +7.49 35 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 159.34 +10.39 43 0 3,331 0
29JUN26 650.00 P 0.00 0.00 0.00 166.19 +6.07 37 0 1,744 0
29JUN26 660.00 P 0.00 0.00 0.00 176.00 +7.44 37 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 185.88 +5.75 38 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 195.80 +7.52 40 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 205.71 +7.54 41 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 215.60 +7.29 42 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 225.58 +7.55 43 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 235.70 +7.76 45 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 245.46 +7.60 45 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 255.38 +7.55 46 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 265.35 +7.57 47 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 275.35 +7.62 49 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 285.31 +7.62 50 0 56 0
29JUN26 780.00 P 0.00 0.00 0.00 295.23 +7.61 50 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 305.42 +7.81 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 315.15 +7.58 52 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 325.37 +7.84 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 335.34 +7.85 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 345.25 +7.80 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 355.23 +7.81 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 365.23 +7.88 59 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 375.28 +7.94 60 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 385.13 +7.85 61 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 395.09 +7.82 61 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 405.09 +7.89 63 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 415.00 +7.89 63 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 424.99 +9.21 64 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 434.73 +8.87 63 0 0 0
30JUL26 360.00 P 3.16 3.53 3.16 1.78 +0.19 33 52 109 -8
30JUL26 370.00 P 4.11 4.11 4.11 2.46 +0.26 32 6 36 +6
30JUL26 380.00 P 4.70 4.70 4.70 3.35 +0.43 32 2 24 +2
30JUL26 390.00 P 5.62 5.95 5.62 4.41 +0.54 32 51 215 +50
30JUL26 400.00 P 6.85 6.85 6.85 5.78 +0.72 32 105 401 +45
30JUL26 410.00 P 0.00 0.00 0.00 7.47 +1.06 31 0 200 0
30JUL26 420.00 P 9.89 10.00 9.78 9.37 +1.16 31 318 339 +250
30JUL26 430.00 P 12.68 12.69 12.56 11.81 +1.55 31 131 331 +130
30JUL26 440.00 P 15.30 15.30 14.91 14.57 +2.01 31 3 232 0
30JUL26 450.00 P 16.36 16.40 16.36 17.51 +2.37 30 50 198 +45
30JUL26 460.00 P 20.34 22.10 20.07 21.03 +2.92 30 612 510 +372
30JUL26 470.00 P 24.65 24.72 24.04 24.77 +3.12 30 100 182 +30
30JUL26 480.00 P 28.41 30.00 28.41 29.35 +3.64 29 93 1,321 -28
30JUL26 490.00 P 34.04 34.28 33.05 34.22 +3.87 29 159 734 +96
30JUL26 500.00 P 41.00 41.71 41.00 39.80 +4.33 29 68 312 0
30JUL26 510.00 P 43.42 45.39 43.41 45.59 +4.31 29 422 678 +392
30JUL26 520.00 P 0.00 0.00 0.00 52.61 +5.18 29 0 91 0
30JUL26 530.00 P 60.00 60.00 60.00 59.46 +4.71 29 1 131 +1
30JUL26 540.00 P 0.00 0.00 0.00 66.82 +4.78 29 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 72.62 +2.90 26 0 38 0
30JUL26 560.00 P 0.00 0.00 0.00 82.62 +4.95 29 0 60 0
30JUL26 570.00 P 0.00 0.00 0.00 88.99 +3.25 26 0 34 0
30JUL26 580.00 P 99.00 99.00 99.00 101.12 +6.99 31 1 91 +1
30JUL26 590.00 P 107.85 107.85 107.85 109.96 +7.17 31 30 180 +30
30JUL26 600.00 P 0.00 0.00 0.00 119.92 +8.33 33 0 331 0
30JUL26 610.00 P 0.00 0.00 0.00 128.27 +7.66 31 0 142 0
30JUL26 620.00 P 0.00 0.00 0.00 137.65 +7.79 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 147.15 +7.93 32 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 159.34 +10.39 38 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 166.42 +6.30 33 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 176.16 +7.60 34 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 185.97 +5.84 35 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 195.82 +7.54 35 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 205.72 +7.55 36 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 215.63 +7.32 37 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 225.60 +7.57 38 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 235.70 +7.76 40 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 245.73 +7.87 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 255.44 +7.61 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 265.39 +7.61 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 275.35 +7.62 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 285.31 +7.62 44 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 295.51 +7.89 46 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 305.42 +7.81 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 315.15 +7.58 47 0 0 0
29SEP26 360.00 P 5.98 6.00 5.90 3.89 -0.21 32 14 50 +3
29SEP26 370.00 P 6.90 6.90 6.90 4.95 -0.11 32 2 145 0
29SEP26 380.00 P 7.91 8.00 7.80 6.37 -0.02 32 151 490 -24
29SEP26 390.00 P 0.00 0.00 0.00 7.95 +0.21 32 0 449 0
29SEP26 400.00 P 10.71 11.60 10.58 9.87 +0.32 31 351 2,583 +63
29SEP26 410.00 P 13.20 13.20 13.20 12.06 +0.76 31 125 993 +125
29SEP26 420.00 P 0.00 0.00 0.00 14.58 +1.25 31 0 1,336 0
29SEP26 430.00 P 16.57 16.57 16.57 17.48 +1.86 31 45 1,489 0
29SEP26 440.00 P 19.60 20.00 19.60 20.50 +2.37 31 5 4,086 +3
29SEP26 450.00 P 22.30 24.57 22.30 23.70 +2.45 30 13 7,146 +8
29SEP26 460.00 P 25.99 25.99 25.99 27.38 +3.00 30 40 2,647 0
29SEP26 470.00 P 30.50 32.40 30.50 31.43 +3.43 30 24 5,963 +18
29SEP26 480.00 P 36.18 37.11 36.18 36.07 +3.55 29 33 5,992 -30
29SEP26 490.00 P 39.89 41.57 39.89 41.27 +3.99 29 4 4,130 +4
29SEP26 500.00 P 43.00 47.99 43.00 46.58 +4.52 29 66 13,254 -40
29SEP26 510.00 P 51.57 51.57 51.57 52.50 +4.41 29 20 6,485 0
29SEP26 520.00 P 57.85 60.84 57.85 59.07 +4.97 29 122 7,751 +72
29SEP26 530.00 P 67.48 67.48 67.48 65.89 +4.69 29 30 3,532 +30
29SEP26 540.00 P 0.00 0.00 0.00 73.08 +5.31 29 0 5,958 0
29SEP26 550.00 P 79.35 81.00 79.09 81.00 +5.55 30 112 9,184 +62
29SEP26 560.00 P 88.50 88.50 88.50 88.50 +5.65 30 25 7,136 +20
29SEP26 570.00 P 93.88 93.88 93.88 96.85 +8.83 30 30 1,682 +30
29SEP26 580.00 P 104.00 106.50 104.00 105.09 +9.35 30 22 4,946 +20
29SEP26 590.00 P 112.50 114.20 111.90 109.96 +6.13 26 13 1,390 0
29SEP26 600.00 P 120.06 120.06 120.06 119.92 +7.85 28 2,009 17,028 -1
29SEP26 610.00 P 0.00 0.00 0.00 128.27 +7.66 27 0 2,690 0
29SEP26 620.00 P 0.00 0.00 0.00 137.65 +7.79 27 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 147.15 +7.93 28 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 159.34 +10.39 33 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 166.42 +6.30 29 2 15,615 0
29SEP26 660.00 P 0.00 0.00 0.00 176.16 +7.60 29 0 7,967 0
29SEP26 670.00 P 0.00 0.00 0.00 185.97 +5.84 30 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 195.82 +7.54 30 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 205.72 +7.55 31 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 215.63 +7.32 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 225.60 +7.57 33 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 235.70 +7.76 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 245.73 +7.87 35 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 255.59 +7.76 36 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 265.50 +7.72 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 275.47 +7.74 38 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 285.33 +7.64 38 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 295.51 +7.89 40 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 305.42 +7.81 40 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 315.31 +7.74 41 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 325.37 +7.84 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 335.34 +7.85 43 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 345.25 +7.80 43 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 355.23 +7.81 44 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 365.23 +7.88 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 375.28 +7.94 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 385.13 +7.85 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 395.09 +7.82 47 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 405.09 +7.89 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 415.00 +7.89 48 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 424.99 +9.14 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 434.88 +9.01 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 444.74 +8.97 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 454.71 +9.06 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 464.68 +8.98 50 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 474.65 +9.07 51 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 484.62 +8.98 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 495.02 +9.39 54 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 504.50 +8.80 53 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 515.00 +9.22 56 0 0 0
30DEC26 360.00 P 8.75 9.39 8.75 8.60 +2.38 33 185 251 +116
30DEC26 370.00 P 10.51 11.00 10.44 10.35 +2.68 33 48 252 +47
30DEC26 380.00 P 12.35 12.35 11.90 12.23 +2.89 33 103 591 +3
30DEC26 390.00 P 0.00 0.00 0.00 14.10 +2.81 32 0 381 0
30DEC26 400.00 P 15.15 16.26 15.15 16.17 +2.73 32 446 2,675 -139
30DEC26 410.00 P 0.00 0.00 0.00 18.39 +2.41 31 0 1,036 0
30DEC26 420.00 P 21.25 21.31 21.25 21.12 +2.52 31 3 1,762 0
30DEC26 430.00 P 0.00 0.00 0.00 24.06 +2.49 31 0 1,541 0
30DEC26 440.00 P 27.35 27.35 27.35 27.42 +2.87 30 4 1,474 0
30DEC26 450.00 P 30.00 31.66 29.90 31.04 +3.19 30 151 2,253 -33
30DEC26 460.00 P 32.00 35.00 32.00 34.79 +3.33 30 15 3,328 0
30DEC26 470.00 P 36.75 39.26 36.75 39.12 +3.68 29 43 2,521 +43
30DEC26 480.00 P 43.27 44.38 43.27 43.50 +3.40 29 212 5,547 +195
30DEC26 490.00 P 47.93 49.00 47.20 48.71 +4.09 29 57 3,656 0
30DEC26 500.00 P 50.50 55.00 50.50 54.07 +4.84 29 22 12,770 -8
30DEC26 510.00 P 0.00 0.00 0.00 60.05 +4.67 29 0 5,065 0
30DEC26 520.00 P 64.00 66.93 64.00 66.15 +5.51 29 34 3,206 0
30DEC26 530.00 P 70.02 73.52 70.02 73.82 +6.05 30 70 1,571 -10
30DEC26 540.00 P 0.00 0.00 0.00 80.59 +4.85 30 0 2,056 0
30DEC26 550.00 P 88.00 88.00 86.23 90.43 +10.15 31 51 5,990 -42
30DEC26 560.00 P 0.00 0.00 0.00 94.52 +8.12 29 0 5,018 0
30DEC26 570.00 P 0.00 0.00 0.00 102.13 +7.25 29 0 4,420 0
30DEC26 580.00 P 107.84 107.84 107.84 107.18 +7.32 27 30 6,531 -30
30DEC26 590.00 P 115.63 115.63 115.63 114.88 +7.53 27 3 3,946 0
30DEC26 600.00 P 0.00 0.00 0.00 124.97 +6.74 28 0 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 131.01 +7.84 26 0 4,712 0
30DEC26 620.00 P 0.00 0.00 0.00 139.76 +6.26 26 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 148.37 +7.45 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 159.34 +8.83 28 0 1,798 0
30DEC26 650.00 P 0.00 0.00 0.00 166.67 +2.55 25 0 1,665 0
30DEC26 660.00 P 0.00 0.00 0.00 176.16 +7.60 25 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 185.97 +5.84 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 195.82 +7.54 27 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 205.72 +7.55 27 0 1 0
30DEC26 700.00 P 214.69 215.98 214.69 215.63 +7.32 28 45 11,293 -15
30DEC26 710.00 P 0.00 0.00 0.00 225.82 +7.79 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 236.05 +8.11 31 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 245.87 +8.01 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 255.72 +7.89 32 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 265.59 +7.81 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 275.50 +7.77 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 285.42 +7.73 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 295.51 +7.89 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 305.42 +7.81 35 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 315.42 +7.85 36 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 325.37 +7.84 36 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 335.34 +7.85 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 345.28 +7.83 38 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 355.24 +7.82 38 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 365.23 +7.88 39 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 375.28 +7.94 40 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 385.13 +7.85 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 395.09 +7.82 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 405.09 +7.89 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 415.00 +7.89 42 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 424.99 +9.14 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 434.88 +9.01 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 444.74 +8.93 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.71 +8.97 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 464.68 +8.94 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 474.65 +8.98 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 484.62 +8.95 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 495.02 +9.39 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 505.19 +9.12 48 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 515.00 +9.22 48 0 0 0
30MAR27 360.00 P 10.95 12.05 10.95 12.31 +2.66 33 79 175 +64
30MAR27 370.00 P 14.07 14.07 14.07 14.07 +2.49 32 2,003 2,073 +2,000
30MAR27 380.00 P 0.00 0.00 0.00 16.31 +2.79 32 0 1,278 0
30MAR27 390.00 P 17.83 17.83 17.83 18.58 +2.71 32 1 542 0
30MAR27 400.00 P 19.72 20.70 19.72 20.98 +2.59 32 102 1,871 +68
30MAR27 410.00 P 0.00 0.00 0.00 23.85 +3.10 31 0 602 0
30MAR27 420.00 P 25.97 25.97 25.97 26.73 +3.33 31 10 802 0
30MAR27 430.00 P 27.50 27.50 27.50 29.88 +4.04 31 1 691 0
30MAR27 440.00 P 0.00 0.00 0.00 33.41 +3.90 30 0 1,002 0
30MAR27 450.00 P 0.00 0.00 0.00 36.96 +3.96 30 0 2,588 0
30MAR27 460.00 P 39.00 40.60 39.00 40.89 +4.07 30 47 1,101 +2
30MAR27 470.00 P 0.00 0.00 0.00 45.14 +4.21 29 0 637 0
30MAR27 480.00 P 48.64 50.00 48.64 49.41 +4.02 29 4 1,389 +4
30MAR27 490.00 P 53.10 55.00 53.10 54.15 +4.05 29 1,006 1,823 +722
30MAR27 500.00 P 58.17 58.17 58.10 59.33 +4.27 28 2 1,494 +1
30MAR27 510.00 P 0.00 0.00 0.00 65.19 +4.64 28 0 1,614 0
30MAR27 520.00 P 0.00 0.00 0.00 71.22 +5.26 28 0 1,575 0
30MAR27 530.00 P 0.00 0.00 0.00 77.80 +5.22 28 0 306 0
30MAR27 540.00 P 0.00 0.00 0.00 84.47 +5.31 29 1 291 0
30MAR27 550.00 P 0.00 0.00 0.00 92.13 +5.72 29 0 834 0
30MAR27 560.00 P 0.00 0.00 0.00 96.45 +5.95 27 0 281 0
30MAR27 570.00 P 0.00 0.00 0.00 103.21 +6.20 27 2 513 +2
30MAR27 580.00 P 0.00 0.00 0.00 111.25 +6.30 27 0 613 0
30MAR27 590.00 P 116.00 121.00 116.00 118.85 +6.46 27 4 223 +3
30MAR27 600.00 P 0.00 0.00 0.00 125.88 +6.50 26 0 953 0
30MAR27 610.00 P 0.00 0.00 0.00 134.52 +6.74 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 142.73 +5.89 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 154.32 +6.95 29 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 162.94 +7.18 29 0 1 0
30MAR27 650.00 P 170.00 170.00 170.00 171.65 +7.19 29 10 130 +10
30MAR27 660.00 P 0.00 0.00 0.00 180.48 +6.16 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 189.45 +7.44 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 195.82 +4.82 24 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 207.84 +7.80 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 217.29 +8.08 28 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 226.85 +8.26 29 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 236.50 +8.45 29 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 246.25 +8.39 29 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 256.01 +8.18 30 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 265.82 +8.04 30 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 275.66 +7.93 30 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 285.54 +7.85 31 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 295.51 +7.89 32 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 305.42 +7.81 32 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 315.42 +7.85 33 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 325.37 +7.84 33 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 335.34 +7.85 34 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 345.28 +7.83 34 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 355.24 +7.82 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 365.23 +6.61 36 0 1 0
TOTAL PUT 55,641 752,993 -1,229
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$ 104.90
29APR26 67.50 C 0.00 0.00 0.00 37.52 -2.91 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.02 -3.18 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.53 -2.95 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.03 -3.13 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.53 -2.70 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.99 -3.02 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.54 -3.24 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.14 -3.07 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.74 -2.93 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 15.40 -2.55 39 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.17 -2.43 39 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 11.06 -2.29 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.12 -2.45 39 0 105 0
29APR26 100.00 C 6.90 6.90 6.90 7.39 -1.88 39 15 71 0
29APR26 102.50 C 0.00 0.00 0.00 5.76 -1.76 38 0 15 0
29APR26 105.00 C 4.70 4.70 3.85 4.39 -1.51 38 3 43 +1
29APR26 107.50 C 3.26 3.53 2.79 3.33 -1.27 38 68 145 -48
29APR26 110.00 C 2.45 2.45 1.99 2.47 -0.91 38 83 145 +4
29APR26 112.50 C 1.53 1.84 1.39 1.79 -0.72 38 28 134 +4
29APR26 115.00 C 1.00 1.00 1.00 1.27 -0.55 38 16 408 -14
29APR26 117.50 C 0.63 0.73 0.63 0.89 -0.40 39 34 149 -10
29APR26 120.00 C 0.52 0.52 0.46 0.60 -0.29 39 60 161 0
29APR26 122.50 C 0.00 0.00 0.00 0.40 -0.21 39 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.26 -0.14 39 0 170 0
29APR26 127.50 C 0.00 0.00 0.00 0.17 -0.09 39 0 134 0
29APR26 130.00 C 0.13 0.13 0.13 0.12 -0.05 39 4 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 529 0
29APR26 150.00 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 25.21 -2.94 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.81 -3.03 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.14 -3.34 23 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.77 -3.53 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.99 -2.41 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.92 -2.29 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 11.99 -2.14 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 10.22 -1.96 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 8.60 -1.80 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 7.08 -1.66 37 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 5.78 -1.48 36 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 4.70 -1.30 37 0 73 0
28MAY26 110.00 C 0.00 0.00 0.00 3.78 -1.07 37 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 3.03 -0.85 37 0 13 0
28MAY26 115.00 C 0.00 0.00 0.00 2.41 -0.71 37 0 112 0
28MAY26 117.50 C 0.00 0.00 0.00 1.89 -0.59 37 0 74 0
28MAY26 120.00 C 1.15 1.15 1.15 1.46 -0.48 37 1 678 0
28MAY26 122.50 C 0.00 0.00 0.00 1.13 -0.37 37 0 77 0
28MAY26 125.00 C 0.00 0.00 0.00 0.86 -0.31 37 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.65 -0.24 37 0 578 0
28MAY26 130.00 C 0.00 0.00 0.00 0.49 -0.18 37 0 94 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 -0.14 37 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.21 -0.08 38 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.57 -3.05 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.07 -3.03 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.58 -3.13 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.10 -3.10 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.62 -2.86 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.15 -3.01 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.71 -2.64 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.31 -2.99 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.81 -3.19 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.27 -3.38 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.20 -3.37 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.47 -2.26 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 14.54 -2.63 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 12.77 -2.00 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.12 -1.85 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.62 -1.69 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.23 -1.61 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 6.98 -1.48 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.87 -1.33 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 4.93 -1.16 35 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 4.14 -0.98 35 0 45 0
29JUN26 115.00 C 0.00 0.00 0.00 3.44 -0.83 35 0 135 0
29JUN26 117.50 C 0.00 0.00 0.00 2.87 -0.67 35 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 2.35 -0.59 35 0 94 0
29JUN26 122.50 C 0.00 0.00 0.00 1.95 -0.46 36 0 156 0
29JUN26 125.00 C 0.00 0.00 0.00 1.63 -0.37 36 0 133 0
29JUN26 127.50 C 0.00 0.00 0.00 1.33 -0.29 36 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.08 -0.28 36 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 0.86 -0.24 36 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.70 -0.19 36 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 -0.16 36 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.43 -0.13 36 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.34 -0.11 36 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 25.31 -3.40 32 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.96 -3.24 31 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.86 -3.17 33 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.82 -3.19 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.90 -2.64 34 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.33 -2.50 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 13.64 -1.95 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 12.11 -1.79 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 10.71 -1.65 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 9.38 -1.60 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.14 -1.52 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 7.06 -1.37 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.07 -1.25 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 5.21 -1.12 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.48 -0.97 35 0 6 0
30JUL26 117.50 C 0.00 0.00 0.00 3.83 -0.84 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.28 -0.70 35 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 2.77 -0.63 35 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 2.44 -0.43 35 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 2.04 - 35 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 1.73 - 35 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 42.58 -3.04 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.11 -3.16 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.58 -3.14 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.10 -3.10 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.84 -2.87 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.15 -3.28 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.99 -3.20 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.89 -3.19 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.85 -3.11 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.89 -2.63 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.01 -2.61 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 18.26 -2.47 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.67 -2.26 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.67 -1.76 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 14.22 -1.59 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.51 -1.60 35 0 1 0
29SEP26 102.50 C 10.80 10.80 10.80 11.29 -1.45 35 25 40 +25
29SEP26 105.00 C 0.00 0.00 0.00 10.19 -1.40 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.16 -1.23 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.21 -1.15 35 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 7.37 -1.02 35 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.54 -1.00 35 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 5.87 -0.82 35 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 5.20 -0.81 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.63 -0.71 35 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.24 -0.50 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.72 -0.50 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.31 -0.50 36 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.91 -0.49 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.56 -0.44 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.27 -0.36 36 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.97 -0.36 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.74 -0.29 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.53 -0.25 36 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.32 -0.25 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.16 -0.20 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.58 -3.52 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.17 -3.66 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.07 -3.41 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.33 -2.83 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.31 -2.77 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.06 -3.01 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.19 -2.91 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.38 -2.95 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.67 -2.91 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.11 -2.54 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.60 -2.54 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.22 -2.34 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.83 -2.21 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.68 -1.93 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 13.44 -1.53 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.35 -1.53 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 11.34 -1.36 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 10.34 -1.30 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 9.51 -1.12 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 8.68 -1.09 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 7.89 -1.05 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.23 -0.89 34 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 6.57 -0.89 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.14 -0.65 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.61 -0.53 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.09 -0.71 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.58 -0.69 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.19 -0.55 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.79 -0.55 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.40 -0.54 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.10 -0.44 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.81 -0.40 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.53 -0.40 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.26 -0.38 35 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 28.63 -3.04 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.85 -2.98 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.14 -2.87 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.51 -2.81 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.95 -2.78 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.46 -2.68 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.07 -2.41 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.77 -2.33 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.59 -2.06 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 15.59 -1.57 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.44 -1.51 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.36 -1.43 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.36 -1.42 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.48 -1.27 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.67 -1.32 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 9.86 -1.22 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.11 -1.12 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.46 -0.97 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.06 -0.59 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.40 -0.66 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.87 -0.70 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.36 -0.66 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.85 -0.65 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.37 -0.61 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.98 -0.50 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.60 -0.49 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.22 -0.48 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 3.86 -0.45 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.59 -0.36 35 0 0 0
TOTAL CALL 337 13,890 -38
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 77.50 P 0.21 0.21 0.21 0.01 0.00 41 4 65 +4
29APR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 25 0
29APR26 85.00 P 0.50 0.50 0.50 0.09 +0.05 39 2 37 +2
29APR26 87.50 P 0.00 0.00 0.00 0.19 +0.10 39 0 136 0
29APR26 90.00 P 0.69 0.69 0.67 0.35 +0.18 39 25 106 +5
29APR26 92.50 P 0.99 1.07 0.99 0.62 +0.29 39 5 200 -3
29APR26 95.00 P 1.63 1.63 1.63 1.03 +0.45 39 3 265 +3
29APR26 97.50 P 1.65 2.24 1.65 1.61 +0.64 40 40 138 +20
29APR26 100.00 P 2.30 2.71 2.29 2.38 +0.85 40 130 163 +40
29APR26 102.50 P 3.19 3.50 3.19 3.36 +1.09 40 77 81 +19
29APR26 105.00 P 3.71 4.64 3.71 4.58 +1.35 40 36 141 +19
29APR26 107.50 P 5.87 5.87 5.87 5.87 +1.57 39 10 388 0
29APR26 110.00 P 7.80 7.80 7.80 7.48 +1.87 39 2 189 0
29APR26 112.50 P 0.00 0.00 0.00 9.29 +2.15 39 0 219 0
29APR26 115.00 P 12.00 12.00 12.00 11.26 +2.18 39 4 133 0
29APR26 117.50 P 0.00 0.00 0.00 13.36 +2.32 39 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 15.58 +2.43 39 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 18.39 +3.03 49 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 20.86 +2.97 53 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 22.94 +2.91 48 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 25.40 +2.95 51 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 27.88 +2.97 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 30.52 +3.12 61 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.92 +3.02 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.42 +3.02 64 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 37.88 +2.98 66 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.52 +3.12 74 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 42.92 +3.02 73 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.80 +3.40 87 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.22 +0.10 38 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.37 +0.16 38 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.58 +0.22 38 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.89 +0.32 38 0 30 0
28MAY26 90.00 P 1.70 2.01 1.70 1.31 +0.44 38 16 15 -14
28MAY26 92.50 P 2.38 2.54 2.38 1.85 +0.57 38 6 69 0
28MAY26 95.00 P 0.00 0.00 0.00 2.53 +0.72 38 0 73 0
28MAY26 97.50 P 3.38 3.83 3.38 3.37 +0.90 38 16 55 +15
28MAY26 100.00 P 4.58 4.58 4.58 4.40 +1.09 38 1 104 +1
28MAY26 102.50 P 0.00 0.00 0.00 5.59 +1.27 38 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 6.91 +1.48 39 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 8.33 +1.63 38 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 9.80 +1.69 37 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 11.57 +2.02 37 0 55 0
28MAY26 115.00 P 0.00 0.00 0.00 13.46 +2.06 38 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 15.44 +2.17 38 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 18.03 +2.79 42 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 20.27 +2.97 43 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 22.18 +2.62 41 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 24.52 +2.72 42 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 27.33 +3.36 48 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.77 +3.42 50 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 32.24 +3.77 53 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 34.72 +3.41 55 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 36.71 +3.25 50 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 39.66 +3.84 59 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 41.66 +3.31 54 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 44.14 +3.12 56 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 47.08 +3.80 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 +0.08 36 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.32 +0.12 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.50 +0.18 36 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.75 +0.25 36 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.11 +0.37 36 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.54 +0.48 36 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.07 +0.56 36 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 2.74 +0.71 37 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 3.55 +0.86 37 0 17 0
29JUN26 97.50 P 0.00 0.00 0.00 4.48 +0.99 37 0 6 0
29JUN26 100.00 P 5.83 5.83 5.83 5.53 +1.13 37 1 89 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.73 +1.30 37 0 37 0
29JUN26 105.00 P 7.44 7.44 7.44 8.00 +1.46 36 15 64 +13
29JUN26 107.50 P 0.00 0.00 0.00 9.43 +1.63 37 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 10.92 +1.71 36 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 12.62 +1.87 36 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.40 +1.96 36 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 16.33 +2.11 36 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 18.85 +2.72 39 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 20.95 +2.71 40 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 23.11 +2.80 40 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 25.34 +2.96 41 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 27.61 +2.95 42 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 29.95 +3.32 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 32.56 +3.89 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 34.99 +3.58 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.46 +4.00 49 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 39.93 +4.02 51 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.39 +4.03 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 44.85 +3.83 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.33 +4.05 56 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.86 +0.26 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.19 +0.32 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 1.65 +0.45 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 2.17 +0.56 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.82 +0.65 36 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 3.56 +0.75 36 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 4.42 +0.87 36 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 5.43 +1.04 36 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 6.53 +1.14 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 7.69 +1.29 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 8.96 +1.42 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 10.37 +1.56 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 11.90 +1.70 36 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 13.50 +1.79 35 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 15.74 +2.20 38 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 17.60 +2.45 38 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 19.54 +2.62 38 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 21.57 +2.93 38 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 23.66 +2.84 39 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 25.80 - 39 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 27.99 - 39 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.08 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.12 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 +0.16 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 +0.19 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.02 +0.27 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.35 +0.33 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.74 +0.39 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.25 +0.52 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.89 +0.65 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 3.58 +0.80 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.35 +0.80 37 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.22 +0.91 37 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.21 +1.04 37 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 7.28 +1.14 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 8.48 +1.28 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 9.74 +1.36 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 11.13 +1.49 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.61 +1.60 37 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 14.17 +1.70 38 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 15.84 +1.84 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.54 +1.96 38 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 19.40 +2.05 38 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 21.26 +2.17 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.24 +2.53 39 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 25.27 +2.25 39 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 27.33 +2.34 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.49 +2.47 40 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.67 +2.76 40 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.90 +2.60 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.17 +2.97 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.42 +2.97 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.71 +3.00 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.01 +2.99 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.85 +2.55 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.33 +2.89 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 +0.15 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 1.07 +0.25 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.38 +0.29 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.77 +0.36 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 +0.43 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.74 +0.50 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.35 +0.59 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.14 +0.78 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.93 +0.90 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.81 +0.88 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.75 +0.95 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.82 +1.09 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.91 +1.12 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.18 +1.31 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.47 +1.34 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.87 +1.47 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 14.35 +1.57 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 15.85 +1.61 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 17.49 +1.79 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 19.21 +1.96 36 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 20.95 +2.08 37 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 22.81 +2.12 37 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.69 +2.40 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.62 +2.38 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.65 +2.53 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.70 +2.67 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.78 +2.90 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.92 +2.85 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.05 +3.09 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.21 +2.78 39 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.42 +3.41 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.65 +2.90 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.90 +3.51 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.18 +2.91 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.74 +0.65 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.43 +0.61 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.34 +0.96 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.22 +1.09 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.12 +0.97 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.19 +1.15 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 9.28 +1.19 35 0 3 0
30MAR27 97.50 P 10.51 10.51 10.51 10.44 +1.28 35 1 1 +1
30MAR27 100.00 P 0.00 0.00 0.00 11.73 +1.42 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 13.02 +1.44 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 14.44 +1.58 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.85 +1.69 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 17.32 +1.79 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.87 +1.77 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.74 +2.11 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.45 +2.10 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.02 +2.32 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.03 +2.65 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.89 +2.30 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.80 +2.82 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.77 +2.92 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.73 +2.98 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.77 +3.05 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.88 +3.18 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.99 +2.75 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.88 +3.04 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.05 +2.45 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.26 +2.48 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.48 +2.51 37 0 0 0
TOTAL PUT 394 7,644 +126
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$ 25.40
29APR26 18.00 C 0.00 0.00 0.00 7.43 -0.24 0 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 6.93 -0.15 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.93 -0.15 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.44 -0.25 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.44 -0.15 21 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 2.47 -0.14 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.58 -0.12 22 0 461 0
29APR26 25.00 C 0.75 0.75 0.75 0.84 -0.15 21 10 833 +4
29APR26 26.00 C 0.41 0.41 0.29 0.38 -0.05 22 520 1,885 +502
29APR26 27.00 C 0.10 0.13 0.10 0.14 -0.02 22 28 1,736 +6
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 449 0
29APR26 29.00 C 0.03 0.03 0.03 0.01 -0.01 22 8 213 -1
29APR26 30.00 C 0.01 0.01 0.01 0.01 0.00 27 10 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.43 -0.24 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.93 -0.15 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.43 -0.22 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.93 -0.24 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.44 -0.24 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.44 -0.26 23 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.46 -0.14 23 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.54 -0.13 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.74 -0.11 24 0 154 0
28MAY26 25.00 C 1.09 1.09 1.09 1.11 -0.10 24 10 1,070 +10
28MAY26 26.00 C 0.55 0.55 0.55 0.63 -0.06 23 3 815 +1
28MAY26 27.00 C 0.28 0.28 0.28 0.34 -0.04 23 6 949 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 897 0
28MAY26 29.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 117 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.43 -0.14 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.93 -0.14 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 -0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.93 -0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.43 -0.22 0 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.93 -0.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.44 -0.24 25 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.45 -0.28 23 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.50 -0.14 23 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.63 -0.14 22 0 106 0
29JUN26 24.00 C 0.00 0.00 0.00 1.90 -0.12 23 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.32 -0.11 23 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.85 -0.08 23 0 612 0
29JUN26 27.00 C 0.45 0.45 0.45 0.51 -0.05 22 6 1,291 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 914 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 216 0
29JUN26 30.00 C 0.11 0.11 0.11 0.09 -0.01 22 42 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 106 0
29JUN26 32.00 C 0.03 0.03 0.03 0.03 0.00 24 50 51 +21
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.43 -0.24 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.93 -0.24 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.43 -0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.93 -0.29 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.44 -0.31 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.49 -0.27 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.59 -0.13 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.80 -0.11 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.11 -0.09 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.56 -0.10 23 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.05 -0.09 23 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.71 -0.05 23 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 40 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 -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
30JUL26 35.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.46 -0.32 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.99 -0.31 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 -0.22 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.08 -0.23 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.63 -0.21 27 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.62 -0.30 22 0 9 0
29SEP26 22.00 C 4.04 4.04 4.04 3.91 -0.15 25 1 442 0
29SEP26 23.00 C 0.00 0.00 0.00 3.05 -0.12 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.39 -0.12 22 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.85 -0.14 22 0 15 0
29SEP26 26.00 C 1.40 1.40 1.40 1.35 -0.15 22 20 41 +20
29SEP26 27.00 C 0.00 0.00 0.00 0.99 -0.07 22 0 171 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 -0.05 22 0 287 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 23 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.53 -0.35 20 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.09 -0.28 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 -0.17 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.17 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.73 -0.16 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.14 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.13 22 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 -0.01 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.81 -0.11 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.09 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.75 -0.08 22 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.38 -0.06 22 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 -0.05 22 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.02 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.71 -0.17 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 -0.16 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.81 -0.16 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 -0.15 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.96 -0.15 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.16 -0.14 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 -0.12 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.75 -0.11 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.14 -0.10 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.53 -0.08 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.06 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.70 -0.05 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 -0.03 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 -0.03 22 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.03 22 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 -0.02 22 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
TOTAL CALL 714 19,414 +564
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29APR26 22.00 P 0.06 0.07 0.06 0.01 0.00 24 166 1,060 +166
29APR26 23.00 P 0.16 0.16 0.14 0.05 +0.01 23 388 1,631 +280
29APR26 24.00 P 0.28 0.31 0.26 0.19 +0.03 23 327 4,634 +236
29APR26 25.00 P 0.59 0.60 0.55 0.53 +0.06 23 50 1,341 +28
29APR26 26.00 P 1.00 1.17 1.00 1.08 +0.08 22 118 936 +107
29APR26 27.00 P 0.00 0.00 0.00 1.88 +0.12 22 0 418 0
29APR26 28.00 P 0.00 0.00 0.00 2.80 +0.14 22 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.78 +0.15 24 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.77 +0.27 24 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.77 +0.15 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.77 +0.15 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.79 +0.18 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.78 +0.17 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.76 +0.15 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.76 +0.15 47 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.76 +0.15 52 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 31 0 98 0
28MAY26 19.50 P 0.06 0.06 0.06 0.01 0.00 29 100 610 +70
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 468 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 88 0
28MAY26 22.00 P 0.21 0.21 0.21 0.07 +0.01 24 3 302 0
28MAY26 23.00 P 0.32 0.35 0.32 0.19 +0.02 24 32 612 -20
28MAY26 24.00 P 0.53 0.57 0.53 0.44 +0.04 24 2 579 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 391 0
28MAY26 26.00 P 1.34 1.43 1.34 1.34 +0.09 23 11 533 +10
28MAY26 27.00 P 0.00 0.00 0.00 2.09 +0.11 24 0 723 0
28MAY26 28.00 P 0.00 0.00 0.00 2.92 +0.13 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.83 +0.14 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.79 +0.23 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.77 +0.14 22 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.77 +0.15 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.79 +0.18 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.78 +0.17 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.76 +0.15 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.76 +0.15 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.76 +0.15 39 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 31 0 6 0
29JUN26 18.00 P 0.05 0.05 0.05 0.01 0.00 29 100 100 +100
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 0.00 0.00 0.00 0.01 0.00 23 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 203 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 337 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 556 0
29JUN26 23.00 P 0.43 0.43 0.43 0.31 +0.02 23 40 1,565 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 1,263 0
29JUN26 25.00 P 1.03 1.03 1.03 1.02 +0.07 23 2 616 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.54 +0.09 23 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 +0.10 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.01 +0.11 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.89 +0.13 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.87 +0.29 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.79 +0.16 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.77 +0.15 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.79 +0.17 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.78 +0.17 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.76 +0.15 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.76 +0.15 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.76 +0.15 33 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 0.00 23 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30JUL26 21.00 P 0.27 0.27 0.26 0.12 +0.02 23 23 173 +23
30JUL26 22.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 10 0
30JUL26 23.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.77 +0.07 23 0 4 0
30JUL26 25.00 P 1.18 1.18 1.18 1.20 +0.08 23 1 21 +1
30JUL26 26.00 P 0.00 0.00 0.00 1.74 +0.14 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.38 +0.12 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 3.13 +0.13 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.97 +0.14 23 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.94 +0.32 26 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.86 +0.23 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.78 +0.16 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.79 +0.17 26 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.78 +0.17 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.76 - 25 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 298 0
29SEP26 24.00 P 1.05 1.05 1.05 0.98 +0.05 23 4 127 +4
29SEP26 25.00 P 0.00 0.00 0.00 1.42 +0.10 23 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.14 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 +0.10 22 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 +0.12 22 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 4.09 +0.13 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.94 +0.23 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 +0.30 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.91 +0.29 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.79 +0.15 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 +0.16 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.76 +0.15 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.76 +0.15 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.76 +0.15 28 0 0 0
30DEC26 18.00 P 0.30 0.30 0.30 0.06 0.00 22 2 31 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 60 0
30DEC26 20.00 P 0.54 0.54 0.54 0.22 +0.02 22 6 95 -6
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.06 23 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 +0.08 23 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.09 23 0 90 0
30DEC26 26.00 P 2.33 2.33 2.33 2.29 +0.10 23 10 18 +10
30DEC26 27.00 P 0.00 0.00 0.00 2.84 +0.11 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 +0.12 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.29 +0.14 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.26 +0.15 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.15 +0.32 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.91 +0.18 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.82 +0.15 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 +0.15 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 +0.15 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.76 +0.15 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.76 +0.15 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 66 0
30MAR27 19.00 P 0.43 0.43 0.43 0.20 +0.02 22 5 75 +5
30MAR27 19.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 +0.05 22 0 28 0
30MAR27 22.00 P 0.99 0.99 0.99 0.77 +0.07 22 10 51 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.08 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 +0.10 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.96 +0.11 23 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.51 +0.13 23 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.05 +0.06 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.72 +0.15 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.45 +0.16 22 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 +0.15 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.15 +0.24 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 +0.16 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.87 +0.16 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 +0.16 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.78 +0.15 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.76 +0.14 21 0 0 0
TOTAL PUT 1,400 24,670 +1,029
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 390.60
29APR26 225.00 C 0.00 0.00 0.00 165.99 -3.85 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 161.00 -4.29 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 156.01 -4.40 44 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 151.02 -4.11 49 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 146.03 -4.00 49 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 141.04 -3.93 48 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 136.04 -7.20 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 131.05 -3.99 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 126.06 -4.12 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 121.07 -4.46 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 116.08 -6.06 33 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 111.09 -5.03 34 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 106.10 -4.05 34 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 101.11 -6.60 33 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 95.97 -6.02 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 91.14 -4.81 33 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 81.19 -5.56 33 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 70.62 -5.60 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 61.54 -5.37 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 52.03 -5.02 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 42.93 -3.25 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 34.46 -3.06 33 0 19 0
29APR26 370.00 C 27.06 27.06 25.78 27.43 -2.20 34 45 64 +15
29APR26 380.00 C 20.10 20.10 18.62 20.30 -2.20 33 50 166 +35
29APR26 390.00 C 13.97 13.97 13.91 14.40 -1.88 32 16 270 -1
29APR26 400.00 C 9.47 9.57 8.85 9.94 -1.70 32 57 649 +19
29APR26 410.00 C 6.29 6.40 6.08 6.70 -1.33 32 76 622 +28
29APR26 420.00 C 4.37 4.40 3.88 4.40 -0.94 32 140 488 +40
29APR26 430.00 C 2.58 2.81 2.50 2.86 -0.66 33 126 525 +94
29APR26 440.00 C 1.71 1.71 1.71 1.74 -0.51 33 19 389 +19
29APR26 450.00 C 1.16 1.26 1.14 1.01 -0.34 33 57 698 +55
29APR26 460.00 C 0.83 0.85 0.82 0.56 -0.22 33 18 662 +16
29APR26 470.00 C 0.00 0.00 0.00 0.31 -0.13 33 0 385 0
29APR26 480.00 C 0.55 0.55 0.55 0.16 -0.07 33 1 534 0
29APR26 490.00 C 0.45 0.45 0.45 0.08 -0.05 33 1 132 0
29APR26 500.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 416 0
29APR26 510.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 97.06 -6.54 36 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 92.32 -6.31 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 83.02 -5.80 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 74.05 -4.75 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 64.75 -5.08 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 56.34 -4.90 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 48.46 -2.96 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 41.18 -2.78 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 35.61 -1.53 38 0 30 0
28MAY26 380.00 C 27.21 27.21 27.21 28.85 -1.91 37 15 72 +14
28MAY26 390.00 C 0.00 0.00 0.00 23.37 -1.97 36 0 187 0
28MAY26 400.00 C 0.00 0.00 0.00 18.42 -2.36 35 0 477 0
28MAY26 410.00 C 14.35 14.35 13.81 14.72 -1.56 36 165 546 +125
28MAY26 420.00 C 11.19 11.50 10.84 11.62 -1.34 36 124 284 +54
28MAY26 430.00 C 8.66 8.66 8.66 9.06 -1.44 36 30 226 +15
28MAY26 440.00 C 6.10 7.15 6.10 7.09 -0.97 36 8 365 0
28MAY26 450.00 C 5.35 5.35 5.12 5.63 -0.68 37 2 271 0
28MAY26 460.00 C 4.30 4.37 4.20 4.27 -0.67 37 7 226 +4
28MAY26 470.00 C 0.00 0.00 0.00 3.19 -0.53 37 0 165 0
28MAY26 480.00 C 0.00 0.00 0.00 2.36 -0.42 37 0 914 0
28MAY26 490.00 C 0.00 0.00 0.00 1.73 -0.32 37 0 147 0
28MAY26 500.00 C 0.00 0.00 0.00 1.22 -0.28 36 0 388 0
28MAY26 510.00 C 1.50 1.50 1.50 0.87 -0.19 36 3 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 166.04 -5.63 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 161.05 -5.84 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 156.17 -5.73 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 151.31 -5.71 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 146.47 -5.63 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 141.64 -4.92 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 136.84 -6.40 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 132.05 -5.53 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 127.28 -5.47 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 122.59 -5.56 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 117.88 -5.50 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 113.17 -5.21 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 108.47 -5.29 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 103.86 -5.17 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 99.34 -5.04 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 94.82 -4.90 39 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 85.97 -4.71 39 0 0 0
29JUN26 320.00 C 76.50 76.50 76.50 77.40 -4.77 39 2 2 +2
29JUN26 330.00 C 0.00 0.00 0.00 68.38 -5.03 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 60.60 -2.88 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 53.31 -2.72 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 46.57 -2.53 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 41.23 -1.49 38 0 17 0
29JUN26 380.00 C 33.68 33.68 33.68 34.98 -1.91 37 12 103 +12
29JUN26 390.00 C 0.00 0.00 0.00 29.68 -1.75 37 0 279 0
29JUN26 400.00 C 25.28 25.28 25.28 25.01 -1.61 36 12 620 +12
29JUN26 410.00 C 21.35 21.35 20.34 21.18 -1.26 37 19 3,801 +15
29JUN26 420.00 C 17.03 17.65 17.03 17.65 -1.18 36 30 871 -15
29JUN26 430.00 C 0.00 0.00 0.00 14.77 -1.02 37 0 138 0
29JUN26 440.00 C 12.35 12.35 12.35 12.35 -0.89 37 20 1,186 +20
29JUN26 450.00 C 0.00 0.00 0.00 10.23 -0.86 37 0 621 0
29JUN26 460.00 C 8.35 8.35 8.35 8.48 -0.77 37 1 1,082 0
29JUN26 470.00 C 0.00 0.00 0.00 6.89 -0.66 37 0 312 0
29JUN26 480.00 C 5.80 5.80 5.80 5.41 -0.53 37 2 276 +2
29JUN26 490.00 C 0.00 0.00 0.00 4.35 -0.44 37 0 54 0
29JUN26 500.00 C 4.00 4.00 4.00 3.48 -0.48 37 2 1,732 0
29JUN26 510.00 C 0.00 0.00 0.00 2.77 -0.31 37 0 55 0
29JUN26 520.00 C 2.93 2.93 2.93 2.20 -0.25 37 4 377 0
29JUN26 530.00 C 2.60 2.60 2.60 1.79 -0.15 37 1 423 0
29JUN26 540.00 C 0.00 0.00 0.00 1.37 -0.16 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.07 -0.13 37 0 1,289 0
29JUN26 560.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.65 -0.09 37 0 109 0
29JUN26 580.00 C 1.50 1.50 1.50 0.51 -0.06 37 1 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.05 0.00 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 101.99 -4.15 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 97.63 -4.83 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 89.18 -4.57 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 80.95 -4.24 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 71.80 -4.76 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 64.43 -4.86 37 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 57.53 -2.68 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 51.10 -2.53 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 46.04 -1.48 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 40.07 -2.01 37 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 34.86 -1.97 37 0 0 0
30JUL26 400.00 C 30.38 30.38 30.38 30.17 -1.78 37 15 25 +15
30JUL26 410.00 C 0.00 0.00 0.00 26.03 -1.54 36 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 22.38 -1.59 36 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 19.44 -1.27 37 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 16.69 -1.17 37 0 2 0
30JUL26 450.00 C 0.00 0.00 0.00 14.33 -1.09 37 0 13 0
30JUL26 460.00 C 0.00 0.00 0.00 12.29 -0.85 37 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 10.57 -0.85 37 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 8.66 - 37 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 169.37 -5.66 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 164.68 -5.14 43 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 160.04 -5.43 43 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 155.40 -5.43 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 150.81 -5.30 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 146.28 -5.19 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 141.74 -5.39 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.25 -4.47 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.81 -5.11 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 128.45 -4.85 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 124.09 -5.02 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 119.80 -4.90 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 115.54 -4.57 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.34 -4.72 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.24 -4.50 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.18 -4.34 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.20 -4.09 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 86.61 -4.81 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 79.25 -4.28 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 71.72 -5.08 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 65.33 -2.71 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 59.34 -2.58 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 53.75 -4.13 37 0 1 0
29SEP26 380.00 C 48.03 48.03 48.03 50.02 -0.84 39 15 15 +15
29SEP26 390.00 C 0.00 0.00 0.00 44.14 -1.87 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 39.51 -1.75 38 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 35.30 -1.63 37 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 31.50 -1.50 37 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 27.98 -1.49 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 24.93 -1.37 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 22.20 -1.40 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 19.84 -1.21 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 17.65 -1.01 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 15.52 -1.55 37 0 97 0
29SEP26 490.00 C 0.00 0.00 0.00 13.70 -1.40 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 12.08 -1.26 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 10.95 -0.47 38 0 13 0
29SEP26 520.00 C 0.00 0.00 0.00 9.35 -0.71 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 8.21 -0.64 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 7.20 -0.57 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.31 -0.51 37 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 5.52 -0.46 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 4.82 -0.42 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.21 -0.37 37 0 338 0
29SEP26 590.00 C 4.70 4.70 4.70 3.79 -0.34 38 2 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.21 -0.29 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.79 -0.26 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.43 -0.23 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.12 -0.20 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.84 -0.18 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.39 -0.14 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.20 -0.13 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.91 -0.09 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 173.64 -5.16 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.04 -5.40 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.59 -5.17 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 160.17 -5.08 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 155.79 -5.30 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 151.47 -5.02 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.18 -4.85 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 143.02 -4.64 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 138.72 -4.54 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 134.62 -4.29 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 130.51 -4.13 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 126.47 -3.96 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.57 -3.72 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.59 -3.64 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.70 -3.54 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.87 -3.45 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 102.51 -4.23 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.29 -4.18 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.20 -1.71 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 81.86 -3.79 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 75.60 -4.11 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 69.70 -3.48 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 64.83 -3.35 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 58.81 -4.18 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 55.16 -1.79 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 50.55 -1.69 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 46.28 -1.59 38 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 42.35 -1.49 38 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 38.72 -1.39 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 35.39 -1.30 38 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 32.22 -1.33 37 0 527 0
30DEC26 460.00 C 0.00 0.00 0.00 29.44 -1.23 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 26.95 -1.24 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 24.53 -1.28 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 22.36 -1.19 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 20.37 -1.32 37 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 18.55 -1.03 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 16.88 -0.95 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 15.35 -0.88 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 13.95 -0.82 37 0 2 0
30DEC26 550.00 C 0.00 0.00 0.00 12.67 -0.76 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 11.50 -0.70 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 10.44 -0.65 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.47 -0.60 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.85 -0.29 38 0 59 0
30DEC26 600.00 C 0.00 0.00 0.00 7.79 -0.50 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.06 -0.46 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.40 -0.42 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.79 -0.40 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.25 -0.36 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 4.75 -0.33 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.30 -0.30 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.89 -0.28 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.52 -0.26 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.28 -0.14 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.88 -0.22 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 120.69 -3.34 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.04 -3.29 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 109.06 -4.10 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.20 -4.10 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 95.66 -4.08 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 89.44 -4.04 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 84.23 -3.29 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 77.79 -4.08 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 72.45 -4.03 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 67.42 -3.74 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 62.78 -2.52 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 59.26 -1.67 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 55.05 -1.49 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 50.91 -1.65 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 47.35 -1.29 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 43.83 -1.32 37 0 0 0
30MAR27 450.00 C 39.50 39.50 39.12 40.70 -1.17 37 3 6 +3
30MAR27 460.00 C 0.00 0.00 0.00 37.86 -0.97 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.09 -0.99 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 32.21 -1.41 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 29.85 -1.33 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 27.65 -0.39 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 25.61 -1.17 37 0 2 0
TOTAL CALL 1,101 37,526 +613
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 0.00 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 210 0
29APR26 330.00 P 1.19 1.32 1.11 0.37 +0.05 33 402 342 -231
29APR26 340.00 P 1.82 2.10 1.82 0.86 +0.14 33 17 345 -13
29APR26 350.00 P 2.85 3.20 2.80 1.76 +0.22 33 105 536 -8
29APR26 360.00 P 4.30 4.94 4.20 3.35 +0.46 33 78 353 -29
29APR26 370.00 P 6.88 7.29 6.65 5.72 +0.64 33 49 498 +16
29APR26 380.00 P 10.50 11.00 10.09 9.24 +1.08 33 46 601 -18
29APR26 390.00 P 15.17 15.22 13.88 13.63 +1.33 33 54 835 +20
29APR26 400.00 P 20.70 20.70 20.44 19.08 +1.66 33 16 1,095 +5
29APR26 410.00 P 0.00 0.00 0.00 25.65 +1.79 32 0 525 0
29APR26 420.00 P 0.00 0.00 0.00 33.26 +2.42 33 0 273 0
29APR26 430.00 P 0.00 0.00 0.00 41.65 +2.77 33 0 248 0
29APR26 440.00 P 0.00 0.00 0.00 52.10 +4.53 40 0 815 0
29APR26 450.00 P 0.00 0.00 0.00 61.72 +4.54 43 0 425 0
29APR26 460.00 P 0.00 0.00 0.00 71.66 +4.55 47 0 921 0
29APR26 470.00 P 0.00 0.00 0.00 80.13 +4.06 42 0 127 0
29APR26 480.00 P 0.00 0.00 0.00 89.40 +3.40 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 100.87 +4.87 55 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 110.10 +4.10 53 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 120.80 +4.80 62 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 130.88 +4.88 66 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 140.80 +4.80 69 0 30 0
29APR26 540.00 P 0.00 0.00 0.00 151.05 +5.05 74 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 160.85 +4.85 76 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 171.02 +5.02 80 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 181.05 +5.05 84 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 190.99 +4.72 86 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 200.82 +4.82 87 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 210.95 +4.95 91 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 221.01 +5.01 95 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 231.07 +5.07 98 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 241.00 +5.00 100 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 250.82 +4.82 101 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 260.80 +4.80 104 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 270.99 +4.99 108 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 280.79 +4.79 108 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 290.98 +4.98 113 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 300.95 +4.95 115 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 310.96 +4.96 117 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 52 0
28MAY26 300.00 P 0.00 0.00 0.00 0.61 +0.06 36 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 1.12 +0.11 37 0 55 0
28MAY26 320.00 P 0.00 0.00 0.00 1.90 +0.20 37 0 93 0
28MAY26 330.00 P 4.59 4.59 4.59 3.05 +0.32 37 1 169 -1
28MAY26 340.00 P 6.23 6.23 6.23 4.66 +0.46 37 1 2,339 0
28MAY26 350.00 P 0.00 0.00 0.00 6.82 +0.63 37 0 250 0
28MAY26 360.00 P 10.80 11.28 10.80 9.60 +0.82 37 8 3,173 +6
28MAY26 370.00 P 0.00 0.00 0.00 13.06 +1.00 37 0 134 0
28MAY26 380.00 P 18.43 18.43 17.42 17.23 +1.19 37 32 362 +5
28MAY26 390.00 P 21.00 21.00 21.00 21.72 +1.58 37 1 820 0
28MAY26 400.00 P 28.00 28.00 28.00 26.95 +1.46 36 5 369 0
28MAY26 410.00 P 0.00 0.00 0.00 33.17 +1.79 36 0 1,774 0
28MAY26 420.00 P 0.00 0.00 0.00 40.11 +2.21 36 0 348 0
28MAY26 430.00 P 0.00 0.00 0.00 47.48 +2.47 36 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 55.33 +2.57 36 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 63.66 +3.98 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 72.49 +4.06 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 82.36 +4.64 40 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 91.62 +4.77 40 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 101.11 +4.53 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 110.73 +4.48 42 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 120.80 +4.59 45 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 130.88 +4.82 48 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 140.80 +4.80 50 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 151.05 +5.05 54 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 160.85 +4.85 55 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 171.02 +5.02 58 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 181.05 +4.43 61 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.99 +4.72 63 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 200.82 +4.82 63 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 210.95 +4.95 66 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 221.01 +5.01 69 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 231.07 +5.07 71 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 241.00 +5.00 72 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 250.82 +4.82 73 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 260.80 +4.80 75 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 270.99 +4.99 78 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 280.79 +4.79 78 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 290.98 +4.98 81 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 300.95 +4.95 83 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 310.96 +4.96 85 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 320.72 +4.72 85 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 330.62 +4.12 86 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 340.62 +4.62 87 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 350.61 +4.61 89 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 360.59 +4.59 90 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 370.74 +4.74 93 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 380.63 +4.63 93 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 390.57 +4.57 94 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 400.74 +4.74 97 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 410.73 +4.14 98 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 420.73 +4.73 99 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 430.73 +4.73 101 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 440.72 +4.72 102 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 450.63 +4.63 103 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 460.62 +4.62 104 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.32 +0.05 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.42 +0.05 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.57 +0.09 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.96 +0.14 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.21 +0.14 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.54 +0.21 37 0 0 0
29JUN26 300.00 P 3.73 3.73 3.73 1.91 +0.21 37 3 132 +3
29JUN26 310.00 P 0.00 0.00 0.00 2.99 +0.32 37 0 105 0
29JUN26 320.00 P 6.21 6.21 6.21 4.36 +0.45 37 15 45 +15
29JUN26 330.00 P 0.00 0.00 0.00 6.14 +0.63 37 0 112 0
29JUN26 340.00 P 0.00 0.00 0.00 8.35 +0.79 37 0 110 0
29JUN26 350.00 P 0.00 0.00 0.00 11.04 +0.84 37 0 524 0
29JUN26 360.00 P 0.00 0.00 0.00 14.43 +1.07 37 0 541 0
29JUN26 370.00 P 19.00 19.00 19.00 18.34 +1.31 37 2 3,888 0
29JUN26 380.00 P 22.95 24.06 22.90 22.37 +1.16 37 22 1,628 -20
29JUN26 390.00 P 28.36 28.51 28.36 27.13 +1.20 37 27 3,862 +15
29JUN26 400.00 P 33.86 33.86 33.86 32.42 +1.35 36 2 5,822 -2
29JUN26 410.00 P 40.48 40.48 40.48 38.49 +1.63 36 12 1,349 0
29JUN26 420.00 P 0.00 0.00 0.00 46.42 +2.24 38 0 1,422 0
29JUN26 430.00 P 0.00 0.00 0.00 52.20 +0.94 37 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 59.63 +2.67 37 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 67.44 +1.41 37 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 77.96 +6.94 41 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 85.31 +4.50 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 94.13 +5.07 39 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 104.87 +6.78 43 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 112.33 +5.71 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 121.58 +4.40 40 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 131.17 +4.62 41 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 140.80 +4.55 41 0 98 0
29JUN26 540.00 P 155.00 155.00 155.00 151.18 +4.97 45 1 76 0
29JUN26 550.00 P 0.00 0.00 0.00 160.85 +4.79 46 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 171.02 +5.02 48 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 181.05 +4.43 50 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 190.99 +4.72 52 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 200.82 +4.82 53 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 211.56 +5.56 57 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 221.01 +5.01 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 231.07 +5.07 59 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 241.00 +5.00 60 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 250.82 +4.82 61 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 260.80 +4.80 62 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 270.99 +4.99 64 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 280.79 +4.79 65 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 290.98 +4.98 67 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 300.95 +4.95 68 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 310.96 +4.96 70 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 320.72 +4.72 70 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 331.50 +5.00 75 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 340.62 +4.62 72 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 351.50 +5.50 78 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 360.59 +4.59 74 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 370.74 +4.74 77 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 380.63 +4.63 77 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 390.57 +4.57 78 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 400.74 +4.74 80 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 410.73 +4.14 81 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 420.73 +4.73 83 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 430.73 +4.73 84 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 440.72 +4.72 85 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 450.63 +4.63 85 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 460.62 +4.62 86 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 2.93 +0.30 37 0 5 0
30JUL26 300.00 P 0.00 0.00 0.00 3.47 +0.31 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 5.02 +0.44 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 6.81 +0.61 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 8.94 +0.66 37 0 0 0
30JUL26 340.00 P 0.00 0.00 0.00 11.65 +0.82 37 0 0 0
30JUL26 350.00 P 0.00 0.00 0.00 14.82 +1.05 37 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 18.36 +1.17 37 0 0 0
30JUL26 370.00 P 0.00 0.00 0.00 22.41 +1.17 37 0 20 0
30JUL26 380.00 P 0.00 0.00 0.00 26.61 +1.15 37 0 0 0
30JUL26 390.00 P 33.34 33.34 32.65 31.35 +1.23 37 25 25 +25
30JUL26 400.00 P 0.00 0.00 0.00 36.63 +1.34 36 0 10 0
30JUL26 410.00 P 43.15 43.15 43.15 42.69 +1.77 37 15 15 +15
30JUL26 420.00 P 49.73 49.73 49.73 49.29 +2.01 37 10 10 +10
30JUL26 430.00 P 0.00 0.00 0.00 56.13 +0.82 37 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 63.32 +2.46 37 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 70.91 +3.08 37 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 79.75 +3.59 38 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 88.85 +4.42 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 97.34 - 40 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.78 +0.08 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.95 +0.08 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.18 +0.11 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.45 +0.12 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 1.72 +0.13 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.11 +0.18 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.50 +0.19 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.93 +0.23 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 3.49 +0.17 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 4.05 +0.16 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.68 +0.22 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.45 +0.24 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.23 +0.23 37 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 7.27 +0.48 38 0 108 0
29SEP26 310.00 P 0.00 0.00 0.00 9.40 +0.57 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 11.83 +0.76 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 14.61 +0.78 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 17.91 +1.01 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 21.41 +1.03 38 0 117 0
29SEP26 360.00 P 26.95 26.95 26.95 25.61 +1.28 38 15 170 +11
29SEP26 370.00 P 0.00 0.00 0.00 29.79 +1.27 38 0 153 0
29SEP26 380.00 P 35.42 35.42 35.42 34.06 +1.11 38 34 580 +34
29SEP26 390.00 P 0.00 0.00 0.00 39.08 +1.40 38 0 958 0
29SEP26 400.00 P 0.00 0.00 0.00 44.44 +1.56 37 0 2,356 0
29SEP26 410.00 P 0.00 0.00 0.00 50.21 +1.64 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 56.42 +1.82 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 61.41 +0.28 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 70.66 +3.57 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 78.74 +4.55 39 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 86.29 +6.04 39 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 94.10 +5.88 39 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 102.12 +5.43 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 110.36 +4.48 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 118.75 +5.27 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 127.31 +6.63 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 135.15 +4.70 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 144.03 +5.06 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 153.09 +4.77 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 162.16 +4.93 38 0 13 0
29SEP26 560.00 P 174.00 174.00 174.00 171.42 +4.89 37 1 3 -1
29SEP26 570.00 P 0.00 0.00 0.00 181.05 +4.43 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 190.99 +3.91 39 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 200.82 +4.11 40 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 211.56 +5.15 43 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 221.01 +4.80 43 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 231.07 +4.99 44 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 241.00 +5.00 45 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 250.82 +4.82 46 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 260.80 +4.80 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 270.99 +4.99 49 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 280.79 +4.79 49 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 290.98 +4.98 51 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 300.95 +4.95 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.96 +4.96 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.61 +0.13 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.88 +0.13 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.26 +0.19 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.66 +0.19 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.07 +0.20 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.59 +0.29 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.17 +0.30 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.75 +0.31 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.39 +0.37 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.19 +0.42 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.99 +0.43 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.79 +0.44 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 8.78 +0.58 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 9.84 +0.59 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 10.91 +0.29 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 11.98 +0.27 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 15.15 +0.83 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 18.00 +0.86 38 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 21.50 +1.07 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 25.07 +1.10 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 29.23 +1.36 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 33.13 +1.19 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 37.50 +1.47 38 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 42.10 +1.45 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 46.92 +1.41 37 0 111 0
30DEC26 400.00 P 0.00 0.00 0.00 52.26 +1.53 37 0 773 0
30DEC26 410.00 P 0.00 0.00 0.00 57.99 +1.65 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 64.08 +1.77 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 70.50 +1.87 37 0 82 0
30DEC26 440.00 P 76.00 77.00 76.00 78.51 +3.65 38 2 305 +1
30DEC26 450.00 P 0.00 0.00 0.00 85.55 +1.81 38 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 89.62 -0.76 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 100.30 +2.85 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 107.96 +4.71 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 115.80 +5.42 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 123.86 +3.43 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 132.07 +4.36 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 140.44 +4.41 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 148.91 +4.49 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 157.55 +5.31 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 165.42 +4.56 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 174.31 +4.88 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 183.31 +4.72 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 192.50 +4.90 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 201.75 +5.04 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.56 +3.20 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 221.01 +3.22 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.07 +3.79 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 241.00 +4.09 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 250.82 +4.21 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 260.80 +4.45 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.99 +4.81 42 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.79 +4.74 42 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 290.98 +4.98 44 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 300.95 +4.95 45 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 310.96 +4.96 45 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 15.42 +0.88 38 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 16.86 +0.89 38 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 19.75 +0.93 38 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 23.24 +1.15 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.85 +1.18 38 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 30.64 +1.28 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 34.50 +1.31 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 38.80 +1.73 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 43.38 +1.95 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 47.57 +1.57 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 52.72 +1.35 37 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 58.22 +1.59 36 0 35 0
30MAR27 410.00 P 0.00 0.00 0.00 63.81 +1.57 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 70.07 +1.86 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 76.34 +1.92 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 84.05 +4.12 37 0 2 0
30MAR27 450.00 P 91.00 91.00 91.00 91.29 +4.51 37 2 2 +2
30MAR27 460.00 P 0.00 0.00 0.00 98.08 +4.22 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 105.44 +4.44 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.87 +4.48 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 120.59 +4.67 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 128.38 +4.87 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 136.34 +4.13 37 0 0 0
TOTAL PUT 1,003 64,085 -140
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$ 2.88
29APR26 2.00 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.58 -0.11 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.49 -0.10 40 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.31 -0.08 39 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.23 -0.08 37 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.17 -0.07 39 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 -0.05 40 0 5 0
29APR26 3.00 C 0.08 0.08 0.08 0.08 -0.04 40 100 330 +100
29APR26 3.10 C 0.00 0.00 0.00 0.05 -0.03 40 0 16 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 6 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 -0.02 41 0 628 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29APR26 3.60 C 0.02 0.02 0.02 0.01 0.00 50 2 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.69 -0.11 33 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.60 -0.09 39 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.52 -0.07 43 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.43 -0.08 40 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
28MAY26 3.00 C 0.17 0.17 0.12 0.15 -0.04 43 105 156 +104
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 17 0
28MAY26 3.70 C 0.02 0.02 0.02 0.02 -0.01 44 10 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,500 0
28MAY26 4.10 C 0.02 0.02 0.02 0.01 0.00 50 10 10 +10
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 2.00 C 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.70 -0.10 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.54 -0.09 40 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.08 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 -0.08 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 -0.07 43 0 0 0
29JUN26 2.90 C 0.22 0.22 0.22 0.25 -0.06 44 3 3 +3
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.04 43 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.04 44 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 103 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 44 0 94 0
29JUN26 3.70 C 0.07 0.07 0.07 0.05 -0.02 45 260 360 +260
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.02 45 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 44 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 39 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 0.90 -0.10 33 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.81 -0.10 36 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.74 -0.08 44 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.66 -0.08 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 - 49 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.95 -0.08 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.07 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.07 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.05 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.05 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 -0.04 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.04 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.02 54 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.01 54 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.01 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.01 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 0.00 54 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 52 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 50 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 -0.07 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.08 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 -0.07 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.07 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.06 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.06 52 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.05 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.05 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.05 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.04 53 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.04 53 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.04 53 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.03 53 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.03 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.02 54 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.02 54 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.02 54 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 54 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 54 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 54 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 -0.08 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.07 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.07 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.07 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.07 53 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.06 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.05 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.05 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.05 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.06 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.05 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.05 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.04 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.04 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 60 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.03 54 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.03 54 0 28 0
TOTAL CALL 490 15,266 +477
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 70 0
29APR26 2.70 P 0.07 0.08 0.07 0.06 +0.02 43 33 145 0
29APR26 2.80 P 0.09 0.09 0.09 0.09 +0.03 41 100 331 +100
29APR26 2.90 P 0.13 0.13 0.13 0.14 +0.04 42 4 1,757 0
29APR26 3.00 P 0.21 0.21 0.21 0.20 +0.05 42 18 421 0
29APR26 3.10 P 0.00 0.00 0.00 0.28 +0.07 45 0 887 0
29APR26 3.20 P 0.00 0.00 0.00 0.36 +0.08 46 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.45 +0.09 49 0 323 0
29APR26 3.40 P 0.51 0.51 0.51 0.54 +0.09 50 2 341 -2
29APR26 3.50 P 0.00 0.00 0.00 0.64 +0.10 56 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.74 +0.10 62 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.84 +0.10 67 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.95 +0.11 79 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.05 +0.10 84 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.15 +0.10 89 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.25 +0.10 94 0 0 0
29APR26 4.20 P 1.35 1.35 1.35 1.35 +0.09 99 3 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.45 +0.09 104 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.55 +0.09 108 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.65 +0.09 112 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.75 +0.09 116 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.85 +0.09 120 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.94 +0.08 115 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.05 +0.09 127 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.08 +0.02 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 +0.03 46 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.16 +0.04 45 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.21 +0.05 45 0 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.27 +0.05 45 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.34 +0.06 47 0 70 0
28MAY26 3.20 P 0.43 0.43 0.43 0.41 +0.07 46 1 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.58 +0.08 50 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.67 +0.09 51 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.76 +0.09 52 0 10 0
28MAY26 3.70 P 0.88 0.89 0.88 0.86 +0.10 57 200 126 -100
28MAY26 3.80 P 0.98 0.99 0.98 0.95 +0.09 57 200 201 0
28MAY26 3.90 P 1.08 1.09 1.08 1.05 +0.10 60 200 225 0
28MAY26 4.00 P 1.16 1.16 1.16 1.15 +0.10 64 2 206 -2
28MAY26 4.10 P 0.00 0.00 0.00 1.26 +0.10 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.36 +0.10 75 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.46 +0.10 78 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.57 +0.11 86 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.67 +0.10 89 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.77 +0.10 92 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.87 +0.10 95 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.97 +0.10 98 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.07 +0.09 100 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.02 46 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.03 46 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.03 45 0 5,112 0
29JUN26 2.90 P 0.29 0.29 0.29 0.27 +0.04 47 3 1,503 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.32 +0.04 46 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.39 +0.05 47 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 +0.06 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 +0.07 48 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.07 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 +0.07 49 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.79 +0.08 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.08 52 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.97 +0.08 52 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.07 +0.09 56 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.17 +0.10 59 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.26 +0.09 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.36 +0.09 61 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.46 +0.09 64 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.57 +0.10 70 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.67 +0.10 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.77 +0.10 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.87 +0.10 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.98 +0.11 83 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.08 +0.10 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.18 +0.10 87 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.44 +0.10 96 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.69 +0.10 101 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.93 +0.09 102 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.18 +0.10 107 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.42 +0.09 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.67 +0.10 111 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.92 +0.10 115 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.17 +0.10 118 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.41 +0.09 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.66 +0.10 121 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.91 +0.10 124 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.16 +0.10 127 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 +0.02 51 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.28 +0.05 50 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.39 +0.06 50 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.53 +0.07 52 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 +0.08 52 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 +0.08 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.76 +0.09 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.84 +0.09 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.93 +0.09 55 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.01 +0.09 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.10 - 56 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.04 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.04 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.04 55 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.05 56 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.06 56 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 +0.06 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 +0.06 56 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 +0.07 56 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 +0.07 56 0 416 0
29SEP26 3.20 P 0.68 0.70 0.68 0.64 +0.08 57 450 661 -54
29SEP26 3.30 P 0.00 0.00 0.00 0.71 +0.08 57 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 +0.08 57 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 +0.09 58 0 1,194 0
29SEP26 3.60 P 0.98 0.98 0.98 0.94 +0.09 58 3 768 -3
29SEP26 3.70 P 0.00 0.00 0.00 1.02 +0.09 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.10 +0.09 59 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 +0.09 59 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.27 +0.10 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 +0.10 61 0 85 0
29SEP26 4.20 P 1.46 1.46 1.46 1.45 +0.10 61 90 349 -51
29SEP26 4.30 P 0.00 0.00 0.00 1.54 +0.10 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.63 +0.10 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.73 +0.11 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.82 +0.10 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.92 +0.11 67 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.01 +0.10 67 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.11 +0.11 68 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.21 +0.11 70 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.45 +0.10 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.70 +0.10 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.96 +0.11 82 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.21 +0.10 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.47 +0.10 90 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.73 +0.10 95 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.98 +0.10 98 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.23 +0.09 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.47 +0.08 101 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.71 +0.08 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.96 +0.08 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.20 +0.08 105 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.03 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 +0.03 55 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.04 56 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.05 56 0 536 0
30DEC26 2.70 P 0.48 0.48 0.43 0.43 +0.05 56 20 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 +0.06 56 0 5,891 0
30DEC26 2.90 P 0.58 0.58 0.58 0.54 +0.05 56 1 1,763 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 +0.06 57 0 56 0
30DEC26 3.10 P 0.00 0.00 0.00 0.67 +0.06 57 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.74 +0.07 57 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.81 +0.07 57 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.88 +0.07 57 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.07 57 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.03 +0.08 58 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 +0.08 58 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 +0.08 58 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.27 +0.09 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.35 +0.09 59 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.43 +0.08 59 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.52 +0.09 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.09 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.70 +0.10 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 +0.09 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.87 +0.09 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.97 +0.10 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.06 +0.10 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.15 +0.09 63 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
30MAR27 2.10 P 0.27 0.27 0.27 0.23 +0.03 56 45 150 +45
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.03 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 +0.04 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 +0.05 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 +0.04 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.04 56 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.69 +0.06 57 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 +0.05 57 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.82 +0.06 57 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.89 +0.06 58 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.95 +0.05 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.03 +0.06 58 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.10 +0.06 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.18 +0.07 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.26 +0.07 58 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 +0.07 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 +0.07 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.50 +0.07 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.59 +0.08 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.67 +0.08 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.76 +0.08 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.84 +0.08 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.93 +0.08 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.02 +0.08 61 0 0 0
TOTAL PUT 1,375 46,920 -64
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 14.64 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.15 -0.01 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.65 -0.01 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.16 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.80 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.84 -0.05 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.55 -0.05 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.01 24 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 29 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 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.86 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.98 -0.01 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.45 +0.01 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.20 +0.01 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.20 +0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.40 +0.02 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.73 +0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.15 +0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.62 +0.02 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.60 +0.02 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.10 +0.02 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.59 +0.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.09 +0.01 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.59 +0.02 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.09 +0.02 37 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$ 10.63
29JUN26 4.72 C 0.00 0.00 0.00 5.92 +0.15 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.58 +0.15 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.86 +0.15 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.62 +0.15 64 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.38 +0.15 59 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.14 +0.15 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.90 +0.15 50 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.66 +0.15 45 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.42 +0.14 40 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.18 +0.14 35 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.47 +0.15 36 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.22 +0.14 32 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.98 +0.13 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.75 +0.15 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.53 +0.14 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.30 +0.11 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.12 +0.11 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.78 +0.08 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.86 +0.15 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.62 +0.15 53 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.38 +0.15 49 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.14 +0.15 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.90 +0.15 42 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.66 +0.15 38 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.42 +0.14 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.18 +0.14 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.95 +0.15 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.71 +0.14 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.22 +0.12 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.99 +0.11 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.80 +0.10 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.67 +0.15 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.50 +0.14 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.35 +0.14 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.08 +0.13 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.86 +0.14 33 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.51 +0.08 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.40 +0.07 33 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.52 -0.11 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.79 -0.12 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.12 -0.14 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.49 -0.15 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.95 -0.12 34 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 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 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.12 -0.09 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.47 -0.07 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.82 -0.08 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.19 -0.09 36 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.63
29APR26 6.25 C 0.00 0.00 0.00 4.39 +0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.14 +0.17 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.89 +0.17 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.64 +0.16 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.15 +0.16 38 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.90 +0.17 33 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.66 +0.17 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.42 +0.16 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.19 +0.15 32 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.97 +0.14 32 0 0 0
29APR26 10.00 C 0.62 0.76 0.62 0.76 +0.13 30 35 15 -25
29APR26 10.50 C 0.42 0.42 0.42 0.45 +0.10 32 15 127 +7
29APR26 11.00 C 0.24 0.24 0.24 0.24 +0.07 33 2 83 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.14 +0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.41 +0.15 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.16 +0.14 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.92 +0.17 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.68 +0.16 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.45 +0.15 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 +0.12 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.04 +0.15 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.85 +0.15 32 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.54 +0.11 32 0 6 0
28MAY26 11.00 C 0.31 0.31 0.31 0.32 +0.06 32 4 7 0
28MAY26 11.50 C 0.17 0.17 0.17 0.19 +0.05 33 14 74 +14
28MAY26 12.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.64 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.14 +0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.90 +0.16 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.65 +0.15 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.40 +0.16 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.15 +0.15 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.90 +0.15 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.65 +0.15 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.40 +0.15 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.15 +0.15 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 +0.14 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.16 +0.14 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 +0.16 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 +0.15 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.14 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.25 +0.13 31 0 534 0
29JUN26 9.75 C 1.04 1.04 1.04 1.06 +0.12 31 15 54 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 +0.09 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 +0.07 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.41 +0.14 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.16 +0.13 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.92 +0.15 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.68 +0.13 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.46 +0.12 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.28 +0.13 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.10 +0.12 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.94 +0.13 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.66 +0.09 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.33 +0.06 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.64 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.14 +0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.90 +0.16 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.65 +0.15 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.40 +0.16 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.15 +0.15 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.90 +0.15 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.65 +0.15 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.40 +0.15 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.15 +0.14 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.91 +0.15 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 +0.15 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 +0.15 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 +0.12 26 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.93 +0.09 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 +0.09 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 +0.14 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 +0.13 33 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 +0.12 33 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 +0.15 33 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.08 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.90 +0.16 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.65 +0.15 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.40 +0.16 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.15 +0.15 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.90 +0.15 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 +0.15 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.40 +0.15 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 +0.15 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.92 +0.15 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 +0.13 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.43 +0.12 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 +0.11 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 +0.11 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.89 +0.14 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.72 +0.12 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.12 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 +0.11 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 +0.11 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.04 +0.10 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.09 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.08 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.06 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.65 +0.15 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.41 +0.15 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.17 +0.15 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.95 +0.16 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.66 +0.09 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 +0.10 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 +0.11 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 +0.12 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 +0.13 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 +0.12 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 +0.12 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 +0.11 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 +0.11 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 +0.09 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 +0.08 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.06 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
TOTAL CALL 85 2,383 +11
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 37 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 37 0
29APR26 9.50 P 0.08 0.08 0.08 0.05 -0.01 34 15 112 +15
29APR26 9.75 P 0.13 0.13 0.09 0.08 -0.03 33 46 79 +5
29APR26 10.00 P 0.21 0.21 0.19 0.13 -0.04 32 45 53 +27
29APR26 10.50 P 0.35 0.35 0.35 0.31 -0.08 33 15 35 +15
29APR26 11.00 P 0.00 0.00 0.00 0.60 -0.10 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.96 -0.14 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.40 -0.15 33 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.41 -0.14 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.91 -0.13 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.41 -0.13 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.91 -0.13 71 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.41 -0.13 76 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.03 32 0 60 0
28MAY26 9.50 P 0.27 0.27 0.27 0.22 -0.04 33 2 24 -2
28MAY26 9.75 P 0.00 0.00 0.00 0.30 -0.05 32 0 4 0
28MAY26 10.00 P 0.44 0.44 0.44 0.40 -0.07 32 50 30 -30
28MAY26 10.50 P 0.00 0.00 0.00 0.67 -0.09 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.39 -0.12 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.87 -0.11 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.31 -0.14 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.79 -0.17 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.30 -0.13 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.78 -0.17 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.28 -0.13 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.78 -0.16 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.04 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 -0.07 31 0 32 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 -0.09 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 -0.12 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.92 -0.11 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.38 -0.10 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 -0.11 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 -0.09 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.84 -0.11 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.32 -0.09 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.82 -0.12 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 -0.04 31 0 15 0
30JUL26 10.00 P 0.59 0.59 0.59 0.58 -0.06 31 15 17 +13
30JUL26 10.50 P 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.17 -0.09 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.52 -0.11 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.98 -0.10 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.42 -0.10 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.87 -0.11 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.36 -0.09 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.84 -0.11 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 -0.08 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.82 -0.12 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.03 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.02 33 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.03 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.04 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 -0.07 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.08 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 -0.09 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.11 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.56 -0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 -0.14 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 -0.14 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 -0.14 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 -0.12 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 -0.11 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 32 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 0.00 32 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.03 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.04 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.07 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 -0.09 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.10 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.12 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 -0.12 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.13 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.93 -0.12 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.01 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.04 31 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.07 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 -0.08 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 -0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 -0.12 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.13 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.97 -0.11 37 0 0 0
TOTAL PUT 188 2,476 +43
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$ 22.38
29APR26 16.50 C 0.00 0.00 0.00 5.91 +0.31 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.41 +0.31 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.91 +0.31 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.41 +0.31 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.92 +0.32 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.42 +0.32 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.94 +0.34 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.46 +0.36 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.55 +0.40 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.88 +0.31 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.43 +0.20 27 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 +0.11 28 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 39 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.94 +0.34 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.45 +0.35 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.95 +0.35 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.46 +0.36 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.98 +0.38 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.51 +0.41 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.06 +0.44 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.63 +0.44 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.79 +0.36 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.18 +0.31 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.73 +0.24 27 0 10 0
28MAY26 24.00 C 0.00 0.00 0.00 0.41 +0.15 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.22 +0.10 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 +0.06 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.47 +0.37 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.97 +0.37 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.48 +0.38 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.98 +0.38 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.50 +0.40 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.02 +0.42 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.54 +0.44 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.08 +0.44 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.64 +0.44 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.21 +0.42 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.81 +0.40 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.02 +0.33 26 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.44 +0.29 27 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.98 +0.23 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.64 +0.17 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.40 +0.12 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 +0.08 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.04 +0.44 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.56 +0.46 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.09 +0.45 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.63 +0.44 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.19 +0.43 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.76 +0.41 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.36 +0.41 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.97 +0.38 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.28 +0.36 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.70 +0.32 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.23 +0.27 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.86 +0.21 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.59 +0.16 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.26 +0.09 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.05 +0.41 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.58 +0.41 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.10 +0.39 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.64 +0.38 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.19 +0.37 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.76 +0.37 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 +0.35 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.93 +0.33 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 +0.32 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 +0.30 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.55 +0.27 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.99 +0.23 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.52 +0.18 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.15 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 +0.12 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 +0.10 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 +0.08 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.20 +0.28 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.77 +0.27 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.35 +0.26 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.95 +0.25 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.57 +0.25 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.20 +0.24 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.85 +0.23 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.52 +0.22 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.92 +0.21 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.40 +0.20 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.95 +0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 +0.16 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 +0.15 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.99 +0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.39 +0.25 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.98 +0.24 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.59 +0.24 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.21 +0.23 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.85 +0.23 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 +0.23 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.18 +0.23 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.86 +0.21 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.28 +0.20 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.78 +0.20 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 +0.19 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.95 +0.17 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.61 +0.15 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.33 +0.14 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.10 +0.13 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.10 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
TOTAL CALL 0 545 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.50 -0.16 28 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 1.02 -0.31 27 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.77 -0.42 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.66 -0.44 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.62 -0.48 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.62 -0.48 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.62 -0.48 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.62 -0.48 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.62 -0.48 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.79 -0.16 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.33 -0.24 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.98 -0.35 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.78 -0.38 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.68 -0.43 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.63 -0.47 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.62 -0.48 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.62 -0.48 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.62 -0.48 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.08 28 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.61 -0.11 28 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.02 -0.17 28 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.56 -0.23 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.17 -0.32 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.92 -0.36 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.77 -0.40 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 -0.44 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.63 -0.47 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.62 -0.48 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.62 -0.48 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
30JUL26 20.00 P 0.62 0.62 0.62 0.45 -0.09 28 2 2 +2
30JUL26 21.00 P 0.98 0.98 0.98 0.75 -0.15 28 1 1 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.17 -0.19 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.69 -0.25 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.33 -0.31 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.06 -0.33 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.87 -0.37 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.74 -0.42 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.67 -0.44 28 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.63 -0.47 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.62 -0.48 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.07 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.07 -0.11 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.14 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.40 -0.18 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.17 -0.22 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.99 -0.27 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.86 -0.31 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.76 -0.36 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.69 -0.41 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.64 -0.46 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.62 -0.48 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.62 -0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 0.00 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.42 -0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.04 -0.08 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.72 -0.11 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 -0.15 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.23 -0.19 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.07 -0.22 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.93 -0.26 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.82 -0.32 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.74 -0.37 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.68 -0.42 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.64 -0.46 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.62 -0.48 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.62 -0.48 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 0.00 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.69 -0.05 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.30 -0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.96 -0.09 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.68 -0.11 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.45 -0.13 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.25 -0.17 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.09 -0.20 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.96 -0.24 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.85 -0.29 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.77 -0.34 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 -0.40 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.65 -0.45 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.63 -0.47 28 0 0 0
TOTAL PUT 3 421 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.77
29APR26 3.60 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 +0.06 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 +0.05 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 +0.05 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.23 +0.03 23 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.16 +0.02 22 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 +0.01 23 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.07 0.00 23 0 108 0
29APR26 5.00 C 0.03 0.03 0.03 0.04 0.00 22 40 96 +40
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 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 1.17 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 +0.04 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 +0.04 26 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 +0.03 26 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.15 +0.03 26 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 +0.06 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.05 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 +0.04 29 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.22 +0.05 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.34 +0.02 26 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.04 29 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 +0.04 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 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 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.05 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 +0.04 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
TOTAL CALL 40 1,258 +40
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 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 67 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.02 25 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 -0.03 24 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 -0.05 24 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.05 24 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 30 0
29APR26 5.25 P 0.50 0.50 0.50 0.50 -0.06 30 1 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.25 -0.04 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 -0.04 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.75 -0.04 72 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.00 -0.04 78 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.25 -0.04 85 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.50 -0.04 90 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.02 27 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.03 26 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 -0.05 25 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.27 -0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.53 -0.04 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 -0.04 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.75 -0.04 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.00 -0.04 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.25 -0.04 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 -0.04 66 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 31 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.02 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 -0.01 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.03 28 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.05 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 -0.04 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.00 -0.04 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.25 -0.04 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 -0.04 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 - 38 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 29 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
29SEP26 4.20 P 0.21 0.21 0.21 0.18 -0.02 28 10 5 -10
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.02 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.03 25 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.03 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 -0.04 18 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.04 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.04 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.03 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.04 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 -0.04 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.04 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 -0.05 28 0 0 0
TOTAL PUT 11 1,521 -10
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$ 124.90
29APR26 80.00 C 0.00 0.00 0.00 45.04 +0.98 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 42.55 +0.99 51 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 40.05 +0.98 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.41 +0.83 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.07 +1.17 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.60 +1.17 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.91 +0.75 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.47 +0.95 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.09 +1.05 32 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 22.91 +0.99 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.60 +0.99 45 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 18.37 +0.98 45 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 16.24 +0.98 45 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 14.22 +0.96 45 0 551 0
29APR26 115.00 C 11.80 12.00 11.80 12.33 +1.28 45 40 773 0
29APR26 117.50 C 9.50 9.50 9.50 10.58 +0.90 45 1 303 0
29APR26 120.00 C 9.20 9.20 7.87 8.99 +0.91 45 3 130 0
29APR26 122.50 C 0.00 0.00 0.00 7.43 +0.77 45 0 99 0
29APR26 125.00 C 6.23 6.50 5.64 6.16 +0.66 45 5 142 -2
29APR26 127.50 C 5.06 5.29 5.06 5.10 +0.48 45 5 139 +5
29APR26 130.00 C 0.00 0.00 0.00 4.21 +0.51 46 0 49 0
29APR26 132.50 C 3.38 3.38 3.38 3.46 +0.54 46 2 13 +2
29APR26 135.00 C 3.00 3.00 3.00 2.78 +0.49 46 1 33 +1
29APR26 137.50 C 2.33 2.33 2.32 2.19 +0.42 46 4 5 +4
29APR26 140.00 C 1.90 1.90 1.90 1.71 +0.36 46 16 17 0
29APR26 142.50 C 0.00 0.00 0.00 1.32 +0.30 46 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 1.01 +0.25 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.77 +0.21 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.57 +0.16 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.13 +0.97 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.65 +0.86 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.09 +0.36 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.44 +0.25 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.26 +0.61 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.63 +0.74 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.23 +0.63 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.71 +0.65 30 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 25.64 +0.60 41 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 23.60 +1.03 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 21.47 +0.89 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 19.42 +0.87 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 17.48 +0.85 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 15.65 +0.81 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 13.92 +0.77 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 12.34 +0.75 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 10.87 +0.94 44 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 9.50 +0.76 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 8.35 +0.71 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 7.29 +0.60 45 0 61 0
28MAY26 130.00 C 6.48 6.86 6.29 6.36 +0.53 45 32 33 +32
28MAY26 132.50 C 0.00 0.00 0.00 5.49 +0.47 45 0 35 0
28MAY26 135.00 C 0.00 0.00 0.00 4.71 +0.47 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.99 +0.38 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.40 +0.39 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.86 +0.31 45 0 0 0
28MAY26 145.00 C 2.70 2.70 2.70 2.41 +0.31 45 7 7 +7
28MAY26 147.50 C 0.00 0.00 0.00 2.01 +0.24 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.69 +0.24 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.15 +0.97 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.65 +0.86 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.24 +0.51 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.81 +0.62 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.26 +0.61 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.08 +0.79 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.23 +0.19 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.73 +0.96 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.89 +0.24 38 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 23.79 +0.08 39 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.92 +0.21 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.46 +0.85 44 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 18.68 +0.79 44 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 16.99 +0.78 44 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 15.44 +0.74 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 13.94 +0.70 44 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 12.58 +0.80 44 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 11.33 +0.78 44 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 10.20 +0.70 44 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 9.17 +0.61 44 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 8.25 +0.55 44 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 7.42 +0.49 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.62 +0.46 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.89 +0.45 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.17 +0.39 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.60 +0.38 44 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 3.92 +0.36 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.44 +0.29 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 3.03 +0.29 44 0 16 0
30JUL26 92.50 C 0.00 0.00 0.00 33.56 +0.79 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.43 +0.76 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.35 +0.68 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.30 +0.58 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.38 +0.70 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.19 +0.18 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.52 +0.50 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.20 +0.79 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.65 +0.72 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 17.19 +0.73 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 15.78 +0.66 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 14.52 +0.73 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.39 +0.82 45 0 15 0
30JUL26 125.00 C 12.74 12.74 12.74 12.23 +0.68 45 15 15 +15
30JUL26 127.50 C 0.00 0.00 0.00 11.23 +0.63 45 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 10.30 +0.57 45 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 9.45 +0.51 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 8.65 +0.53 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 7.84 +0.44 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 7.14 +0.44 45 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 6.44 - 45 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 5.66 - 44 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 5.13 - 44 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 45.65 +1.15 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.42 +1.09 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.15 +1.06 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.00 +0.99 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.08 +0.71 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.08 +0.76 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.15 +0.97 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.22 +0.70 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.39 +0.79 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.96 +0.06 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.99 +0.51 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.01 +0.13 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.34 +0.03 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.11 +0.19 43 0 0 0
29SEP26 115.00 C 20.00 20.00 20.00 19.59 -0.02 43 63 110 -45
29SEP26 117.50 C 0.00 0.00 0.00 18.50 +0.31 44 0 71 0
29SEP26 120.00 C 16.91 16.91 16.91 17.59 +0.64 45 1 73 -1
29SEP26 122.50 C 0.00 0.00 0.00 16.48 +0.63 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.42 +0.59 45 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 14.43 +0.56 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.58 +0.61 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.71 +0.57 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 11.90 +0.55 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.06 +0.64 46 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.32 +0.59 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 9.64 +0.56 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.70 +0.22 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.05 +0.33 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.44 +0.26 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.36 +1.15 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.32 +1.12 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.33 +1.03 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.39 +0.99 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.51 +0.94 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.69 +0.86 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.93 +0.83 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.23 +0.68 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.59 +0.66 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.01 +0.64 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.51 +0.95 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.05 +0.79 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.67 +0.62 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.34 +0.65 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.09 +0.70 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.81 +0.72 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.57 +0.57 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.58 +0.75 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.51 +0.68 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.55 +0.67 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.63 +0.64 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.76 +0.60 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.02 +0.66 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.24 +0.64 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.41 +0.53 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.59 +0.39 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.73 +0.14 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.17 +0.23 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.52 +0.23 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.68 +0.83 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.81 +0.83 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.95 +0.83 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.21 +0.80 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.51 +0.81 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.80 +0.81 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.19 +0.77 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.79 +0.91 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.13 +0.78 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.60 +0.73 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.26 +0.83 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.98 +0.89 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.58 +0.78 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.25 +0.69 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.11 +0.74 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.96 +0.74 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.82 +0.67 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.91 +0.93 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.96 +0.99 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.00 +0.87 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.09 +0.85 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.21 +0.70 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.38 +0.68 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.59 +0.67 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.83 +0.80 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.90 +0.58 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.25 - 46 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 15.45 - 46 0 0 -
TOTAL CALL 195 5,706 +18
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 46 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.80 0.00 46 0 429 0
29APR26 110.00 P 1.18 1.37 1.15 1.18 0.00 46 25 562 +23
29APR26 112.50 P 1.84 1.84 1.84 1.67 -0.01 46 15 681 +15
29APR26 115.00 P 2.46 2.46 2.15 2.30 -0.04 46 24 784 +20
29APR26 117.50 P 3.33 3.33 2.72 3.06 -0.09 46 17 290 +16
29APR26 120.00 P 0.00 0.00 0.00 3.97 -0.16 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 5.04 -0.24 46 0 0 0
29APR26 125.00 P 5.97 5.97 5.97 6.28 -0.33 46 15 116 0
29APR26 127.50 P 0.00 0.00 0.00 7.66 -0.43 46 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 9.11 -0.34 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 10.79 -0.42 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.59 -0.52 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.52 -0.58 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.57 -0.62 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.69 -0.69 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.89 -1.16 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.86 -0.72 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.13 -0.87 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.11 0.00 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 0.38 0.00 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.55 -0.02 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.78 -0.05 44 0 35 0
28MAY26 100.00 P 1.29 1.29 1.29 1.06 -0.08 44 1 30 -1
28MAY26 102.50 P 0.00 0.00 0.00 1.48 -0.04 45 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 1.95 -0.08 45 0 31 0
28MAY26 107.50 P 2.48 2.48 2.48 2.50 -0.10 45 15 45 0
28MAY26 110.00 P 3.25 3.25 3.25 3.13 -0.12 44 2 49 +2
28MAY26 112.50 P 0.00 0.00 0.00 3.87 -0.17 44 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 4.71 -0.24 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 5.69 -0.30 44 0 95 0
28MAY26 120.00 P 6.76 6.76 6.76 6.79 -0.38 44 3 21 +3
28MAY26 122.50 P 0.00 0.00 0.00 8.01 -0.50 44 0 6 0
28MAY26 125.00 P 9.11 9.11 8.71 9.37 -0.65 44 45 60 +45
28MAY26 127.50 P 0.00 0.00 0.00 10.79 -0.76 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 12.39 -0.75 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.08 -0.51 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.86 -0.51 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.70 -0.58 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.64 -0.59 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.64 -0.96 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.37 -0.36 49 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.18 -0.81 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.38 -0.87 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.71 -0.01 44 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.96 -0.03 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 1.24 -0.05 44 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.62 -0.05 44 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 2.06 -0.07 44 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.57 -0.07 44 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 3.20 -0.18 44 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.87 -0.16 44 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 4.62 -0.20 43 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 5.48 -0.24 44 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 6.43 -0.31 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.50 -0.38 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.68 -0.43 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 9.96 -0.50 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 11.34 -0.63 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 12.78 -0.74 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 14.36 -0.83 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 16.01 -0.36 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.16 -0.43 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.01 -0.43 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.87 -0.49 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.88 -0.36 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.90 -0.38 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.98 -0.25 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.07 -0.27 48 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.72 -0.05 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 2.11 -0.06 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.62 -0.08 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 3.15 -0.10 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.82 -0.10 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 4.48 -0.28 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.22 -0.24 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 6.07 -0.28 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.01 -0.34 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.05 -0.39 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.18 -0.43 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.41 -0.50 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.73 -0.54 44 0 17 0
30JUL26 125.00 P 13.39 13.39 12.59 13.13 -0.62 44 30 45 +30
30JUL26 127.50 P 0.00 0.00 0.00 14.63 -0.71 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 16.12 -0.77 44 0 0 0
30JUL26 132.50 P 17.65 17.65 17.65 17.76 -0.81 44 15 45 +15
30JUL26 135.00 P 0.00 0.00 0.00 19.96 -0.38 46 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.74 -0.42 47 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.60 -0.43 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.32 - 47 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 27.44 - 48 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 29.47 - 48 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.49 -0.06 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.84 -0.09 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 2.25 -0.08 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.69 -0.12 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 3.23 -0.12 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.77 -0.16 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.46 -0.16 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 5.16 -0.16 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.93 -0.22 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.71 -0.33 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.59 -0.49 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 8.56 -0.52 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.63 -0.54 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 10.71 -0.62 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 11.93 -0.64 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 13.26 -0.53 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 14.59 -0.58 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 15.99 -0.64 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.51 -0.65 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.08 -0.68 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.70 -0.71 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.73 -0.41 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.49 -0.25 47 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 26.30 -0.12 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.10 -0.27 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.08 -0.18 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.92 -0.27 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.87 -0.29 48 0 0 0
30DEC26 80.00 P 2.67 2.67 2.67 2.52 -0.06 45 15 21 +15
30DEC26 82.50 P 0.00 0.00 0.00 2.90 -0.13 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.44 -0.15 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.00 -0.15 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.53 -0.11 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.19 -0.15 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.90 -0.14 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.76 -0.07 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.61 -0.09 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.52 -0.06 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 9.21 -0.31 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.26 -0.31 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.33 -0.38 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.49 -0.40 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.70 -0.45 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.92 -0.53 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.26 -0.53 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.71 -0.53 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.14 -0.58 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.65 -0.61 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.22 -0.61 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.87 -0.60 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.04 +0.09 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.59 -0.18 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.32 -0.17 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.13 -0.25 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.56 -0.70 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.46 -0.57 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.31 -0.65 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.76 +0.01 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.34 +0.01 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.77 -0.14 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.64 +0.17 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.38 +0.20 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.91 +0.01 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.73 -0.03 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.62 -0.02 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.81 +0.26 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.42 -0.07 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.50 -0.20 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.58 -0.23 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.67 -0.30 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.78 -0.36 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.12 -0.28 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.43 -0.28 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.71 -0.37 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.22 -0.43 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.69 -0.46 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.21 -0.31 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.59 -0.43 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.39 -0.54 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.85 -0.58 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.55 -0.58 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.27 -0.62 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.04 -0.63 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.86 - 45 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 36.67 - 46 0 0 -
TOTAL PUT 222 9,237 +183
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$ 34.98
29APR26 22.00 C 0.00 0.00 0.00 13.02 +0.10 57 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.02 +0.14 0 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.03 -0.06 55 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 9.98 -0.08 0 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 8.99 +0.04 0 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.00 +0.02 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.11 +0.02 49 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.25 +0.09 54 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.37 +0.08 53 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.55 +0.08 52 0 128 0
29APR26 32.00 C 4.02 4.02 3.93 3.78 -0.04 52 2 294 0
29APR26 33.00 C 2.95 3.38 2.78 3.03 +0.09 49 84 1,830 0
29APR26 34.00 C 2.63 2.63 2.16 2.42 +0.09 49 30 1,360 +12
29APR26 35.00 C 2.20 2.20 1.76 1.89 +0.04 49 57 1,507 +21
29APR26 36.00 C 1.40 1.80 1.28 1.47 +0.01 49 78 1,433 +21
29APR26 37.00 C 1.10 1.43 0.96 1.12 +0.02 49 73 760 +15
29APR26 38.00 C 0.89 1.06 0.74 0.84 -0.02 50 188 619 -5
29APR26 39.00 C 0.78 0.81 0.56 0.64 -0.02 50 35 1,070 +20
29APR26 40.00 C 0.55 0.66 0.41 0.46 -0.04 50 228 843 +139
29APR26 41.00 C 0.48 0.48 0.48 0.33 -0.05 50 18 566 0
29APR26 42.00 C 0.00 0.00 0.00 0.23 -0.06 50 0 387 0
29APR26 43.00 C 0.26 0.26 0.26 0.16 -0.05 50 3 8,408 -3
29APR26 44.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 297 0
29APR26 45.00 C 0.15 0.15 0.15 0.07 -0.05 50 24 1,981 -20
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 212 0
29APR26 48.00 C 0.10 0.12 0.10 0.02 -0.03 50 140 340 -22
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 156 0
29APR26 50.00 C 0.09 0.09 0.09 0.01 -0.02 51 20 226 -20
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.02 -0.04 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.07 -0.04 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.14 -0.03 52 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.25 +0.07 56 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.19 -0.22 46 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.44 -0.04 55 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.52 +0.08 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.67 -0.05 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.02 +0.14 54 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.23 -0.03 52 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.50 +0.07 51 0 175 0
28MAY26 33.00 C 3.90 3.90 3.90 3.84 +0.10 50 6 776 -6
28MAY26 34.00 C 3.00 3.00 3.00 3.27 +0.06 49 2 693 +2
28MAY26 35.00 C 2.69 3.05 2.60 2.76 +0.04 49 217 802 +165
28MAY26 36.00 C 2.36 2.36 2.36 2.33 +0.04 49 49 559 +45
28MAY26 37.00 C 1.99 2.00 1.98 1.96 0.00 50 99 345 -6
28MAY26 38.00 C 1.65 1.95 1.65 1.62 -0.01 49 114 538 +15
28MAY26 39.00 C 1.40 1.40 1.39 1.36 -0.01 50 49 297 -1
28MAY26 40.00 C 1.08 1.13 1.08 1.13 -0.01 50 27 1,880 +13
28MAY26 41.00 C 0.00 0.00 0.00 0.92 -0.03 50 0 335 0
28MAY26 42.00 C 0.91 0.94 0.91 0.74 -0.04 50 54 1,006 +25
28MAY26 43.00 C 0.00 0.00 0.00 0.60 -0.04 50 0 356 0
28MAY26 44.00 C 0.65 0.65 0.65 0.47 -0.05 49 3 133 0
28MAY26 45.00 C 0.00 0.00 0.00 0.38 -0.04 50 0 204 0
28MAY26 46.00 C 0.00 0.00 0.00 0.30 -0.05 50 0 156 0
28MAY26 47.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 17.59 -0.11 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.99 -0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.54 -0.29 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.02 -0.17 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.58 -0.29 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.07 -0.18 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.20 -0.06 57 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.15 -0.24 46 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.12 -0.26 34 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.30 -0.31 50 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.38 -0.21 49 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.53 -0.27 50 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 8.70 -0.18 50 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 7.78 -0.20 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.06 -0.13 49 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.41 -0.09 50 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.65 -0.14 48 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.04 -0.19 49 0 355 0
29JUN26 33.00 C 4.34 4.34 4.34 4.53 +0.11 50 20 960 +20
29JUN26 34.00 C 3.77 3.77 3.77 3.98 +0.06 50 20 941 +20
29JUN26 35.00 C 3.50 3.50 3.50 3.51 +0.07 50 35 278 0
29JUN26 36.00 C 3.07 3.07 3.07 3.07 +0.03 50 15 364 0
29JUN26 37.00 C 3.06 3.06 3.06 2.68 +0.03 50 20 556 +20
29JUN26 38.00 C 2.38 2.49 2.21 2.34 +0.02 50 70 846 0
29JUN26 39.00 C 1.92 1.92 1.92 2.04 +0.01 50 25 774 0
29JUN26 40.00 C 0.00 0.00 0.00 1.77 +0.01 50 0 2,525 0
29JUN26 41.00 C 0.00 0.00 0.00 1.51 -0.01 50 0 416 0
29JUN26 42.00 C 0.00 0.00 0.00 1.27 -0.03 49 0 119 0
29JUN26 43.00 C 1.12 1.12 1.12 1.07 -0.04 49 4 107 0
29JUN26 44.00 C 0.00 0.00 0.00 0.90 -0.05 49 0 551 0
29JUN26 45.00 C 1.02 1.02 1.00 0.75 -0.06 48 21 865 +1
29JUN26 46.00 C 0.75 0.76 0.73 0.62 -0.06 48 32 992 +18
29JUN26 47.00 C 0.00 0.00 0.00 0.51 -0.07 48 0 196 0
29JUN26 48.00 C 0.68 0.68 0.68 0.42 -0.07 48 2 235 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.07 47 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.07 47 0 92 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.06 46 0 247 0
30JUL26 22.00 C 0.00 0.00 0.00 13.18 -0.21 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.30 -0.31 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.54 -0.19 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.93 +0.06 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.87 -0.15 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.00 -0.17 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.31 -0.06 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.57 -0.16 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.96 +0.09 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.30 +0.09 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.69 +0.08 51 0 0 0
30JUL26 33.00 C 5.11 5.11 5.11 5.13 +0.10 50 15 15 +15
30JUL26 34.00 C 4.61 4.61 4.61 4.61 +0.07 50 35 50 +35
30JUL26 35.00 C 4.15 4.15 3.94 4.16 +0.10 50 30 30 +30
30JUL26 36.00 C 3.72 3.72 3.72 3.71 +0.07 50 15 15 +15
30JUL26 37.00 C 0.00 0.00 0.00 3.32 +0.08 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.96 +0.04 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.65 +0.05 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.35 +0.03 50 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.06 -0.03 50 0 0 0
30JUL26 42.00 C 2.05 2.05 2.05 1.79 -0.06 50 6 6 +6
30JUL26 43.00 C 0.00 0.00 0.00 1.56 - 49 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 1.35 - 49 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 13.93 -0.09 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.81 -0.30 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.06 -0.20 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.25 -0.28 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.44 -0.32 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.69 -0.27 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.99 -0.28 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.44 -0.16 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.73 -0.23 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 -0.25 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.59 -0.18 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.15 +0.10 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.66 +0.05 51 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 5.23 +0.11 51 0 619 0
29SEP26 36.00 C 5.00 5.00 5.00 4.81 +0.10 51 5 1,394 -5
29SEP26 37.00 C 0.00 0.00 0.00 4.42 -0.05 51 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 +0.06 51 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 +0.10 52 0 1,475 0
29SEP26 40.00 C 3.38 3.55 3.38 3.44 +0.06 52 8 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.12 +0.03 51 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 -0.04 51 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.09 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 -0.13 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 -0.14 50 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 -0.14 49 0 25 0
29SEP26 47.00 C 1.90 1.90 1.90 1.62 -0.18 49 5 28 -5
29SEP26 48.00 C 0.00 0.00 0.00 1.49 -0.21 49 0 47 0
29SEP26 49.00 C 1.72 1.72 1.72 1.33 -0.17 49 15 19 -15
29SEP26 50.00 C 0.00 0.00 0.00 1.15 -0.27 48 0 1,717 0
29SEP26 52.50 C 1.30 1.30 1.30 0.88 -0.25 48 8 181 0
30DEC26 22.00 C 0.00 0.00 0.00 14.28 -0.25 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.50 -0.23 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.77 -0.19 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.00 -0.22 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.29 -0.22 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.62 -0.21 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.97 -0.22 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.46 -0.08 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 8.96 +0.11 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.40 +0.10 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.88 +0.11 52 0 264 0
30DEC26 33.00 C 7.42 7.42 7.42 7.31 +0.10 51 15 160 +15
30DEC26 34.00 C 6.96 6.96 6.96 6.85 +0.10 51 15 162 +15
30DEC26 35.00 C 0.00 0.00 0.00 6.49 +0.14 52 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 +0.14 52 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 +0.08 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.32 +0.07 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 +0.09 52 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.69 +0.07 52 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 +0.07 52 0 34 0
30DEC26 42.00 C 4.20 4.20 4.20 4.13 +0.06 52 15 87 +15
30DEC26 43.00 C 0.00 0.00 0.00 3.88 +0.10 52 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +0.27 52 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 +0.11 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 -0.03 52 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.02 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 -0.01 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.59 +0.01 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 +0.08 53 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 2.16 +0.10 53 0 89 0
30MAR27 22.00 C 0.00 0.00 0.00 15.17 +0.10 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.39 +0.07 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.44 -0.16 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.76 -0.16 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.11 -0.15 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.44 -0.19 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 -0.19 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.25 -0.20 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.91 +0.13 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.38 +0.13 52 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.88 +0.14 52 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.28 +0.10 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.84 +0.10 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.43 +0.10 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.15 +0.14 52 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 +0.14 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.42 +0.15 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.08 +0.09 52 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.77 +0.14 52 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.47 +0.14 52 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.19 +0.14 52 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.93 +0.16 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.69 +0.20 52 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.47 +0.23 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.20 +0.21 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 +0.22 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.70 +0.15 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.57 +0.23 52 0 73 0
TOTAL CALL 2,051 68,005 +610
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 61 0 84 0
29APR26 25.00 P 0.08 0.08 0.08 0.03 0.00 58 10 169 +10
29APR26 26.00 P 0.10 0.10 0.10 0.05 -0.01 57 8 83 +4
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 233 0
29APR26 28.00 P 0.20 0.20 0.20 0.14 -0.02 55 16 355 0
29APR26 29.00 P 0.24 0.24 0.21 0.22 -0.03 54 35 502 0
29APR26 30.00 P 0.35 0.43 0.30 0.35 -0.01 53 222 1,168 -145
29APR26 31.00 P 0.54 0.54 0.44 0.53 0.00 53 61 648 +44
29APR26 32.00 P 0.67 0.86 0.59 0.76 0.00 52 331 1,113 +184
29APR26 33.00 P 1.04 1.12 0.80 1.04 -0.03 51 455 1,159 +389
29APR26 34.00 P 1.46 1.65 1.15 1.44 -0.02 51 89 651 -23
29APR26 35.00 P 1.95 2.05 1.75 1.93 -0.02 51 124 636 +96
29APR26 36.00 P 2.11 2.48 2.11 2.50 -0.04 51 21 1,475 -9
29APR26 37.00 P 0.00 0.00 0.00 3.13 -0.08 51 0 386 0
29APR26 38.00 P 4.39 4.39 4.00 3.81 -0.13 50 22 406 +2
29APR26 39.00 P 0.00 0.00 0.00 4.58 -0.13 50 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 5.41 -0.16 50 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 6.29 -0.14 50 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 7.33 -0.06 57 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 8.26 +0.09 58 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 9.26 -0.06 63 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 10.20 -0.05 63 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 11.26 +0.05 72 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.18 +0.02 70 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 13.12 -0.07 68 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 14.08 -0.06 68 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.14 0.00 77 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.64 -0.01 86 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.08 -0.06 86 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.64 0.00 101 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.07 -0.07 98 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 +0.02 56 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.02 56 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.36 +0.02 55 0 171 0
28MAY26 28.00 P 0.52 0.52 0.52 0.51 +0.02 55 5 384 +5
28MAY26 29.00 P 0.00 0.00 0.00 0.68 +0.03 54 0 798 0
28MAY26 30.00 P 0.80 0.80 0.80 0.87 +0.02 52 1 576 0
28MAY26 31.00 P 1.06 1.10 1.05 1.12 +0.01 52 60 402 +23
28MAY26 32.00 P 0.00 0.00 0.00 1.43 +0.02 51 0 653 0
28MAY26 33.00 P 1.64 1.64 1.64 1.80 0.00 51 25 991 +25
28MAY26 34.00 P 2.20 2.20 1.97 2.24 +0.01 51 101 734 -31
28MAY26 35.00 P 2.74 2.74 2.74 2.74 +0.01 51 20 805 0
28MAY26 36.00 P 3.05 3.05 3.03 3.28 -0.01 50 40 488 -40
28MAY26 37.00 P 0.00 0.00 0.00 3.93 -0.02 51 0 567 0
28MAY26 38.00 P 0.00 0.00 0.00 4.58 -0.10 51 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 5.25 -0.10 50 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.11 +0.04 52 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.93 0.00 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.84 +0.26 55 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.64 0.00 54 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 9.46 +0.11 52 0 73 0
28MAY26 45.00 P 10.17 10.17 10.17 10.46 -0.06 55 2 84 0
28MAY26 46.00 P 0.00 0.00 0.00 11.32 +0.05 54 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.38 +0.15 59 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 13.23 -0.02 56 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 14.17 -0.05 55 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 15.16 -0.03 58 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.78 +0.13 70 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.32 +0.18 78 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.68 +0.04 76 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 25.13 -0.01 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 56 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 55 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 0.00 54 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 0.00 54 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.66 -0.01 53 0 676 0
29JUN26 28.00 P 0.86 0.90 0.86 0.87 +0.01 53 24 662 -23
29JUN26 29.00 P 1.03 1.03 1.03 1.12 +0.04 53 1 1,396 0
29JUN26 30.00 P 1.26 1.49 1.26 1.37 +0.03 52 21 3,099 0
29JUN26 31.00 P 1.65 1.65 1.65 1.66 +0.01 51 10 1,007 +10
29JUN26 32.00 P 2.11 2.11 2.11 2.01 0.00 51 25 1,303 0
29JUN26 33.00 P 0.00 0.00 0.00 2.41 0.00 50 0 997 0
29JUN26 34.00 P 3.04 3.04 2.99 2.99 +0.12 52 40 1,263 -40
29JUN26 35.00 P 3.27 3.27 3.22 3.40 0.00 51 40 455 -40
29JUN26 36.00 P 0.00 0.00 0.00 3.93 -0.04 50 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 4.54 -0.07 50 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 5.23 +0.04 51 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 6.02 +0.22 52 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 6.70 +0.16 51 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.47 +0.14 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.28 +0.14 52 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.14 +0.32 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.00 +0.30 54 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.88 +0.31 55 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.79 +0.25 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.71 +0.22 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.60 +0.35 57 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.62 +0.40 60 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 15.52 +0.22 60 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.91 +0.26 62 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.20 -0.01 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.49 +0.02 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.80 +0.03 52 0 0 0
30JUL26 31.00 P 2.27 2.27 2.27 2.14 +0.02 52 15 21 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.52 +0.02 51 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 2.95 +0.02 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.43 +0.02 51 0 15 0
30JUL26 35.00 P 4.06 4.06 4.06 3.95 +0.02 51 20 20 +20
30JUL26 36.00 P 0.00 0.00 0.00 4.51 0.00 51 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.13 -0.01 51 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.79 +0.03 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.48 -0.02 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.20 -0.01 51 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.99 +0.17 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.76 +0.17 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.55 - 53 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 10.37 - 53 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.20 50 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 -0.21 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.19 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.19 51 0 99 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.17 51 0 180 0
29SEP26 27.00 P 1.65 1.65 1.65 1.47 -0.14 51 5 236 0
29SEP26 28.00 P 1.86 1.86 1.86 1.78 -0.11 52 5 167 +5
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.07 52 0 97 0
29SEP26 30.00 P 2.40 2.40 2.40 2.53 -0.03 52 5 646 -5
29SEP26 31.00 P 2.95 2.95 2.95 2.95 0.00 52 5 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.37 -0.01 52 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.83 -0.02 51 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 +0.01 52 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.92 +0.04 52 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.38 -0.05 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.04 -0.02 51 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.71 0.00 52 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.50 +0.15 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.16 +0.27 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 +0.28 53 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.65 +0.21 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.39 +0.25 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.18 +0.22 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.98 +0.20 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.79 +0.20 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.64 +0.22 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 +0.30 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.36 +0.26 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.07 +0.09 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.25 +0.03 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.08 53 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.10 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.10 53 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.10 53 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.10 53 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.09 52 0 40 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 +0.04 52 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 +0.02 52 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.03 51 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.83 +0.16 51 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 +0.16 51 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.77 +0.03 51 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 -0.02 51 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.84 +0.04 51 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.42 -0.01 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.04 +0.03 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.66 0.00 51 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 8.47 +0.09 52 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.11 +0.22 52 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.83 +0.26 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 +0.24 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 +0.22 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.10 +0.28 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.84 +0.21 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.66 +0.28 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 +0.29 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.28 +0.29 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.12 +0.29 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.02 +0.41 54 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.10 +0.32 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.04 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.04 52 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.04 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.18 +0.04 52 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 +0.05 52 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 +0.05 52 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 +0.04 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 +0.05 51 0 165 0
30MAR27 30.00 P 4.20 4.20 4.20 4.12 +0.02 51 1 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 +0.05 51 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.04 +0.17 51 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.55 +0.01 51 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 +0.03 51 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.64 +0.05 51 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.22 +0.02 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.83 +0.07 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.47 +0.02 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.15 +0.06 51 0 0 0
30MAR27 40.00 P 9.92 9.92 9.90 9.82 +0.06 51 120 9 -120
30MAR27 41.00 P 0.00 0.00 0.00 10.61 +0.32 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.34 +0.32 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.05 +0.31 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 +0.31 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.47 +0.07 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.37 +0.20 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.15 +0.17 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.96 +0.31 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.61 +0.15 51 0 0 0
TOTAL PUT 1,985 58,125 +356
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.68
29APR26 3.90 C 0.000 0.000 0.000 1.787 +0.096 45 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.687 +0.095 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.587 +0.100 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.487 +0.099 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.388 +0.099 37 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.288 +0.087 33 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.188 +0.090 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.088 +0.088 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.988 +0.071 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.889 +0.090 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.790 +0.101 24 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.681 +0.086 0 0 1,003 0
29APR26 5.25 C 0.385 0.385 0.385 0.453 +0.082 22 1 644 -1
29APR26 5.50 C 0.229 0.255 0.229 0.256 +0.062 23 62 1,250 +25
29APR26 5.75 C 0.091 0.118 0.091 0.122 +0.039 24 29 928 +20
29APR26 6.00 C 0.037 0.046 0.037 0.047 +0.018 24 44 237 +16
29APR26 6.25 C 0.000 0.000 0.000 0.015 +0.006 24 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.004 +0.002 25 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.788 +0.097 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.688 +0.096 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.588 +0.099 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.489 +0.099 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.389 +0.099 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.289 +0.088 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.189 +0.091 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.090 +0.090 26 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.990 +0.073 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.892 +0.093 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.794 +0.096 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.699 +0.095 25 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.465 +0.080 22 0 413 0
28MAY26 5.50 C 0.000 0.000 0.000 0.283 +0.060 24 0 388 0
28MAY26 5.75 C 0.126 0.126 0.126 0.156 +0.039 24 2 162 +2
28MAY26 6.00 C 0.068 0.080 0.068 0.076 +0.022 24 8 313 +4
28MAY26 6.25 C 0.000 0.000 0.000 0.034 +0.012 25 0 296 0
28MAY26 6.50 C 0.000 0.000 0.000 0.015 +0.006 25 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.006 +0.003 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.888 +0.099 40 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.788 +0.097 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.688 +0.096 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.588 +0.098 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.489 +0.099 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.389 +0.099 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.289 +0.088 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.189 +0.091 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.090 +0.090 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.991 +0.074 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.894 +0.095 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.798 +0.093 25 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.705 +0.090 25 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.487 +0.075 24 0 1,052 0
29JUN26 5.50 C 0.000 0.000 0.000 0.321 +0.056 24 0 544 0
29JUN26 5.75 C 0.000 0.000 0.000 0.203 +0.040 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.123 +0.030 25 0 323 0
29JUN26 6.25 C 0.000 0.000 0.000 0.069 +0.018 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.038 +0.012 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.019 +0.006 25 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.004 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.688 +0.096 27 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.588 +0.098 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.489 +0.099 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.389 +0.099 28 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.289 +0.088 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.190 +0.092 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.091 +0.091 25 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.994 +0.077 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.898 +0.092 25 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.806 +0.089 25 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.718 +0.085 25 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.519 +0.072 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.366 +0.054 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.252 +0.040 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.168 +0.030 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.107 +0.021 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.067 +0.015 25 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.040 +0.009 25 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.023 +0.006 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.013 +0.003 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.888 +0.099 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.788 +0.097 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.688 +0.096 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.588 +0.098 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.489 +0.099 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.390 +0.098 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.291 +0.090 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.194 +0.095 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.100 +0.092 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.009 +0.090 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.921 +0.086 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.839 +0.082 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.762 +0.078 26 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.593 +0.068 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.453 +0.056 26 0 287 0
29SEP26 5.75 C 0.318 0.325 0.318 0.331 +0.028 25 14 607 +14
29SEP26 6.00 C 0.000 0.000 0.000 0.244 +0.033 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.182 +0.031 26 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.130 +0.025 26 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.091 +0.019 26 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 +0.014 26 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.042 +0.010 26 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.028 +0.007 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 +0.004 26 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.003 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 +0.002 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29SEP26 9.25 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 1.788 +0.097 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.688 +0.096 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.589 +0.096 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.492 +0.094 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.396 +0.090 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.304 +0.087 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.215 +0.083 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.130 +0.078 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.051 +0.075 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.974 +0.070 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.903 +0.067 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.836 +0.064 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.682 +0.055 25 0 87 0
30DEC26 5.50 C 0.000 0.000 0.000 0.549 +0.047 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.437 +0.040 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.344 +0.034 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.268 +0.029 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.206 +0.024 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.157 +0.018 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.118 +0.013 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.088 +0.010 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.065 +0.008 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.048 +0.006 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 +0.004 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.019 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.789 +0.093 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.692 +0.090 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.597 +0.084 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.506 +0.080 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.419 +0.075 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.336 +0.072 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.256 +0.066 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.181 +0.064 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.107 +0.060 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.037 +0.056 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.970 +0.055 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.904 +0.049 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.756 +0.041 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.627 +0.035 25 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.515 +0.030 25 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.420 +0.025 25 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.329 +0.018 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.263 +0.013 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.208 +0.009 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.169 +0.012 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.134 +0.005 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.104 +0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.082 +0.003 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.063 +0.001 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.048 +0.001 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 +0.001 25 0 0 0
TOTAL CALL 160 13,075 +80
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29APR26 4.50 P 0.002 0.002 0.002 0.001 0.000 34 1 87 -1
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 322 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 26 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.004 -0.004 25 0 765 0
29APR26 5.25 P 0.030 0.030 0.030 0.022 -0.014 25 11 792 -1
29APR26 5.50 P 0.000 0.000 0.000 0.077 -0.034 25 0 1,352 0
29APR26 5.75 P 0.000 0.000 0.000 0.192 -0.061 25 0 989 0
29APR26 6.00 P 0.000 0.000 0.000 0.371 -0.082 27 0 228 0
29APR26 6.25 P 0.000 0.000 0.000 0.593 -0.093 30 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.836 -0.095 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.086 -0.084 43 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.336 -0.086 49 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.586 -0.089 56 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.837 -0.092 62 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.086 -0.096 67 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.336 -0.097 73 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.586 -0.084 78 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.836 -0.099 83 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.086 -0.098 88 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.004 -0.001 26 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.006 -0.003 25 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.010 -0.004 25 0 107 0
28MAY26 4.80 P 0.000 0.000 0.000 0.017 -0.006 25 0 163 0
28MAY26 4.90 P 0.000 0.000 0.000 0.026 -0.010 25 0 195 0
28MAY26 5.00 P 0.000 0.000 0.000 0.040 -0.014 25 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.100 -0.027 25 0 258 0
28MAY26 5.50 P 0.202 0.203 0.202 0.199 -0.043 25 3 183 +3
28MAY26 5.75 P 0.000 0.000 0.000 0.342 -0.062 25 0 180 0
28MAY26 6.00 P 0.541 0.541 0.541 0.527 -0.080 26 30 84 +30
28MAY26 6.25 P 0.000 0.000 0.000 0.736 -0.087 25 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 0.968 -0.093 25 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.210 -0.096 25 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.456 -0.098 24 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.705 -0.098 26 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.954 -0.098 24 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.203 -0.099 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.453 -0.098 30 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.702 -0.098 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.952 -0.098 35 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 -0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.004 -0.002 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.007 -0.002 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.011 -0.004 25 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.017 -0.006 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.026 -0.007 25 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.038 -0.010 25 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.053 -0.014 25 0 283 0
29JUN26 5.00 P 0.079 0.079 0.079 0.072 -0.018 25 5 426 -5
29JUN26 5.25 P 0.143 0.143 0.143 0.143 -0.028 25 4 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.244 -0.043 25 0 664 0
29JUN26 5.75 P 0.000 0.000 0.000 0.384 -0.061 25 0 388 0
29JUN26 6.00 P 0.000 0.000 0.000 0.561 -0.078 25 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.761 -0.081 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.983 -0.088 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.217 -0.093 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.460 -0.095 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.706 -0.097 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.954 -0.098 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.204 -0.098 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.453 -0.098 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.702 -0.098 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.952 -0.098 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.201 -0.098 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.451 -0.097 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.700 -0.098 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.007 -0.002 25 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.010 -0.004 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 -0.006 25 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.023 -0.007 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.033 -0.009 25 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.046 -0.011 25 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.061 -0.015 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.080 -0.016 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.105 -0.016 25 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.180 -0.027 25 0 23 0
30JUL26 5.50 P 0.000 0.000 0.000 0.283 -0.039 25 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.422 -0.059 25 0 15 0
30JUL26 6.00 P 0.000 0.000 0.000 0.593 -0.074 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.788 -0.078 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.001 -0.085 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.229 -0.090 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.466 -0.094 25 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.709 -0.096 25 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.956 -0.097 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.204 -0.098 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.453 -0.098 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.703 -0.097 28 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.952 -0.098 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 -0.002 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 -0.001 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.012 -0.002 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.016 -0.004 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 -0.004 26 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.031 -0.005 26 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 -0.007 26 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.054 -0.008 26 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.069 -0.011 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.088 -0.011 26 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.109 -0.015 26 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.134 -0.018 26 0 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.162 -0.021 26 0 1,461 0
29SEP26 5.25 P 0.000 0.000 0.000 0.243 -0.028 25 0 225 0
29SEP26 5.50 P 0.000 0.000 0.000 0.352 -0.042 25 0 385 0
29SEP26 5.75 P 0.000 0.000 0.000 0.501 -0.049 26 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.663 -0.057 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.845 -0.066 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.045 -0.074 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.260 -0.081 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.487 -0.086 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.722 -0.090 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.962 -0.094 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.207 -0.096 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.455 -0.096 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.703 -0.097 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.952 -0.098 25 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.201 -0.098 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.451 -0.097 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.700 -0.098 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 -0.005 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.006 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.007 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.047 -0.010 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.060 -0.011 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.074 -0.014 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.092 -0.015 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.111 -0.019 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.134 -0.021 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.160 -0.023 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.189 -0.026 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.221 -0.029 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.315 -0.038 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.431 -0.046 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.568 -0.054 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.725 -0.061 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.900 -0.067 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.091 -0.073 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.296 -0.079 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.513 -0.084 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.739 -0.089 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.974 -0.091 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.214 -0.094 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.458 -0.095 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.705 -0.096 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.953 -0.097 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.202 -0.097 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.451 -0.097 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 -0.011 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.045 -0.012 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.056 -0.015 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.070 -0.016 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.084 -0.020 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.103 -0.021 25 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.122 -0.026 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.146 -0.027 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.171 -0.031 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.205 -0.030 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.238 -0.032 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.271 -0.037 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.373 -0.045 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.480 -0.056 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.617 -0.062 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.772 -0.066 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.942 -0.074 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.127 -0.079 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.325 -0.084 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.536 -0.086 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.757 -0.090 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.985 -0.093 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.222 -0.093 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.463 -0.095 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.707 -0.096 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.954 -0.096 25 0 0 0
TOTAL PUT 54 16,412 +26
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 ($0.001) CLOSING PRICE HK$ 5.06
29APR26 3.20 C 0.000 0.000 0.000 1.867 +0.051 67 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.760 +0.043 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.668 +0.058 61 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.568 +0.051 57 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.469 +0.059 55 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.368 +0.057 48 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.269 +0.058 47 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.169 +0.058 42 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.069 +0.057 38 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.963 +0.051 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.863 +0.052 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.765 +0.051 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.668 +0.052 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.563 +0.047 0 0 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.478 +0.058 24 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.385 +0.049 22 0 21,981 0
29APR26 4.80 C 0.273 0.275 0.273 0.295 +0.045 21 138 5,364 -138
29APR26 4.90 C 0.208 0.208 0.208 0.217 +0.040 20 700 4,968 -100
29APR26 5.00 C 0.127 0.145 0.125 0.145 +0.025 19 711 9,791 +155
29APR26 5.25 C 0.038 0.045 0.034 0.045 +0.010 20 3,738 7,059 +2,311
29APR26 5.50 C 0.012 0.012 0.012 0.010 +0.003 20 651 2,561 +233
29APR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 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 40 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 0.000 61 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.763 +0.046 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.673 +0.058 38 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.568 +0.051 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.473 +0.057 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.368 +0.052 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.278 +0.061 35 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.170 +0.052 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.079 +0.059 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.975 +0.053 18 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.876 +0.050 19 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.785 +0.052 25 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.692 +0.055 25 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.599 +0.050 24 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.512 +0.051 24 0 6,904 0
28MAY26 4.70 C 0.000 0.000 0.000 0.425 +0.049 23 0 4,873 0
28MAY26 4.80 C 0.000 0.000 0.000 0.344 +0.048 22 0 2,902 0
28MAY26 4.90 C 0.250 0.250 0.248 0.267 +0.040 20 514 3,888 0
28MAY26 5.00 C 0.186 0.200 0.180 0.200 +0.030 20 270 4,596 +150
28MAY26 5.25 C 0.079 0.083 0.079 0.091 +0.016 20 48 4,726 +28
28MAY26 5.50 C 0.032 0.032 0.032 0.037 +0.008 20 100 4,550 +100
28MAY26 5.75 C 0.000 0.000 0.000 0.012 +0.003 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 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 39 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.084 +0.062 52 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.980 +0.058 42 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.880 +0.057 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.783 +0.059 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.685 +0.060 39 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.583 +0.057 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.484 +0.057 32 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.381 +0.052 17 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.283 +0.052 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.186 +0.051 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.090 +0.063 26 0 13,114 0
29JUN26 4.10 C 0.000 0.000 0.000 0.979 +0.033 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.884 +0.036 13 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.791 +0.031 19 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.702 +0.037 20 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.612 +0.034 20 0 3,357 0
29JUN26 4.60 C 0.000 0.000 0.000 0.529 +0.037 20 0 7,322 0
29JUN26 4.70 C 0.420 0.420 0.420 0.432 +0.020 18 25 5,997 -25
29JUN26 4.80 C 0.000 0.000 0.000 0.379 +0.044 21 0 3,424 0
29JUN26 4.90 C 0.000 0.000 0.000 0.307 +0.035 20 0 11,616 0
29JUN26 5.00 C 0.235 0.240 0.235 0.244 +0.030 20 301 7,830 -298
29JUN26 5.25 C 0.120 0.120 0.120 0.130 +0.016 19 20 13,466 0
29JUN26 5.50 C 0.000 0.000 0.000 0.065 +0.011 20 0 3,903 0
29JUN26 5.75 C 0.030 0.030 0.030 0.030 +0.006 20 20 1,264 +20
29JUN26 6.00 C 0.000 0.000 0.000 0.012 +0.002 20 0 339 0
29JUN26 6.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 24 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 31 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.381 +0.052 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.283 +0.052 23 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.186 +0.051 25 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.090 +0.053 25 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.979 +0.033 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.884 +0.035 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.798 +0.038 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.702 +0.033 20 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.614 +0.032 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.529 +0.031 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.454 +0.042 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.379 +0.040 20 0 0 0
30JUL26 4.90 C 0.291 0.291 0.291 0.313 +0.037 20 30 453 +30
30JUL26 5.00 C 0.230 0.231 0.230 0.253 +0.030 20 563 690 +563
30JUL26 5.25 C 0.126 0.126 0.126 0.145 +0.016 20 491 1,342 +451
30JUL26 5.50 C 0.072 0.072 0.072 0.074 +0.011 20 900 1,410 +900
30JUL26 5.75 C 0.000 0.000 0.000 0.035 +0.006 20 0 981 0
30JUL26 6.00 C 0.000 0.000 0.000 0.015 +0.002 20 0 120 0
30JUL26 6.25 C 0.014 0.014 0.014 0.006 0.000 20 120 208 +120
30JUL26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.084 +0.062 44 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.980 +0.057 37 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.880 +0.056 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.783 +0.058 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.685 +0.060 34 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.583 +0.057 29 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.491 +0.063 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.381 +0.052 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.283 +0.050 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.186 +0.051 22 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.090 +0.051 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.983 +0.036 0 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.891 +0.025 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.801 +0.035 20 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.715 +0.035 20 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.632 +0.035 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.553 +0.027 20 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.480 +0.041 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.409 +0.035 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.349 +0.033 20 0 5,250 0
29SEP26 5.00 C 0.285 0.285 0.285 0.293 +0.031 20 6 1,913 0
29SEP26 5.25 C 0.000 0.000 0.000 0.186 +0.024 20 0 2,569 0
29SEP26 5.50 C 0.106 0.114 0.106 0.116 +0.014 20 42 2,363 0
29SEP26 5.75 C 0.000 0.000 0.000 0.067 +0.008 20 0 823 0
29SEP26 6.00 C 0.045 0.046 0.045 0.037 +0.005 20 60 252 +60
29SEP26 6.25 C 0.031 0.031 0.030 0.020 +0.003 20 120 477 +120
29SEP26 6.50 C 0.023 0.023 0.022 0.011 +0.002 20 180 298 +180
29SEP26 6.75 C 0.017 0.017 0.017 0.006 +0.001 20 120 208 +120
29SEP26 7.00 C 0.000 0.000 0.000 0.003 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 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 0.000 24 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.980 +0.057 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.880 +0.056 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.783 +0.058 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.685 +0.059 29 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.583 +0.048 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.491 +0.063 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.381 +0.050 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.283 +0.049 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.186 +0.046 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.090 +0.043 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.997 +0.041 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.902 +0.033 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.816 +0.044 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.735 +0.037 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.657 +0.029 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.587 +0.023 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.525 +0.022 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.467 +0.018 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.413 +0.015 20 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.366 +0.013 20 0 1,658 0
30DEC26 5.25 C 0.000 0.000 0.000 0.264 +0.009 21 0 362 0
30DEC26 5.50 C 0.000 0.000 0.000 0.186 +0.005 21 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.137 +0.010 21 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.087 0.000 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.061 +0.003 21 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.040 0.000 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.026 0.000 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 -0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.783 +0.058 27 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.685 +0.059 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.583 +0.048 22 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.491 +0.057 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.381 +0.049 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.283 +0.047 16 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.186 +0.042 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.090 +0.037 17 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.999 +0.034 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.924 +0.044 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.832 +0.033 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.755 +0.027 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.687 +0.026 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.624 +0.023 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.564 +0.022 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.540 +0.050 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.457 +0.017 19 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 +0.015 19 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.308 +0.011 19 0 1,362 0
30MAR27 5.50 C 0.000 0.000 0.000 0.227 +0.009 20 0 106 0
30MAR27 5.75 C 0.000 0.000 0.000 0.164 +0.006 20 0 996 0
30MAR27 6.00 C 0.000 0.000 0.000 0.117 +0.004 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.085 +0.004 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.060 +0.002 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.041 +0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.028 +0.001 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.019 0.000 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.012 0.000 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
TOTAL CALL 9,868 284,897 +4,980
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 1,710 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 36,520 0
29APR26 4.30 P 0.007 0.007 0.007 0.001 0.000 25 50 5,257 -50
29APR26 4.40 P 0.009 0.009 0.008 0.001 0.000 22 1,210 5,342 -270
29APR26 4.50 P 0.013 0.014 0.012 0.002 -0.001 21 955 25,910 0
29APR26 4.60 P 0.018 0.019 0.018 0.005 -0.003 20 40 11,400 0
29APR26 4.70 P 0.025 0.029 0.024 0.012 -0.005 20 526 4,941 -400
29APR26 4.80 P 0.040 0.045 0.038 0.025 -0.010 20 760 2,249 -223
29APR26 4.90 P 0.068 0.068 0.068 0.048 -0.016 20 110 2,450 +10
29APR26 5.00 P 0.105 0.105 0.086 0.084 -0.024 21 69 3,405 +56
29APR26 5.25 P 0.000 0.000 0.000 0.236 -0.040 22 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.455 -0.051 25 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.698 -0.056 31 0 10 0
29APR26 6.00 P 0.000 0.000 0.000 0.942 -0.057 33 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.203 -0.045 49 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.441 -0.057 44 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.701 -0.047 61 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.951 -0.048 67 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.201 -0.046 73 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.441 -0.057 65 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.691 -0.057 70 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.941 -0.057 74 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,554 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 310 0
28MAY26 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,692 0
28MAY26 4.40 P 0.023 0.023 0.021 0.006 -0.002 20 21 1,769 +21
28MAY26 4.50 P 0.030 0.031 0.030 0.012 -0.003 20 31 3,276 0
28MAY26 4.60 P 0.041 0.042 0.041 0.021 -0.006 20 410 1,544 0
28MAY26 4.70 P 0.055 0.059 0.055 0.037 -0.007 20 530 2,553 -212
28MAY26 4.80 P 0.076 0.078 0.072 0.059 -0.012 20 292 1,164 +40
28MAY26 4.90 P 0.000 0.000 0.000 0.090 -0.016 21 0 1,667 0
28MAY26 5.00 P 0.150 0.150 0.135 0.131 -0.020 21 1,485 2,395 +1,485
28MAY26 5.25 P 0.284 0.284 0.269 0.269 -0.040 20 130 130 +130
28MAY26 5.50 P 0.000 0.000 0.000 0.471 -0.045 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.698 -0.056 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.952 -0.050 30 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.203 -0.049 36 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.447 -0.056 38 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.702 -0.050 45 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.951 -0.052 49 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.202 -0.051 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.443 -0.059 52 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.702 -0.050 62 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.951 -0.051 65 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 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 29 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 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 0.010 0.010 0.010 0.001 0.000 21 1 2,607 +1
29JUN26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 27,801 0
29JUN26 4.30 P 0.025 0.025 0.025 0.009 -0.003 20 30 1,840 -30
29JUN26 4.40 P 0.037 0.037 0.037 0.016 -0.004 20 200 2,000 0
29JUN26 4.50 P 0.042 0.042 0.042 0.026 -0.006 20 120 3,341 0
29JUN26 4.60 P 0.056 0.062 0.056 0.041 -0.008 20 6,430 8,645 +5,601
29JUN26 4.70 P 0.073 0.078 0.070 0.061 -0.011 20 1,330 2,409 +960
29JUN26 4.80 P 0.099 0.105 0.099 0.088 -0.014 20 320 1,118 -120
29JUN26 4.90 P 0.138 0.138 0.138 0.123 -0.017 20 860 3,195 +860
29JUN26 5.00 P 0.176 0.176 0.176 0.164 -0.023 20 16 396 0
29JUN26 5.25 P 0.300 0.300 0.299 0.299 -0.041 20 130 270 +130
29JUN26 5.50 P 0.000 0.000 0.000 0.490 -0.043 21 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.721 -0.033 24 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.953 -0.050 25 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.203 -0.050 30 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.447 -0.056 32 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.702 -0.051 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.951 -0.052 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.202 -0.051 45 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.447 -0.056 46 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.702 -0.051 51 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.951 -0.052 54 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 3.90 P 0.020 0.020 0.020 0.004 -0.001 20 40 40 +40
30JUL26 4.00 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.010 -0.004 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.017 -0.005 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.027 -0.007 20 0 360 0
30JUL26 4.40 P 0.061 0.062 0.060 0.041 -0.010 20 90 120 +90
30JUL26 4.50 P 0.000 0.000 0.000 0.060 -0.012 20 0 40 0
30JUL26 4.60 P 0.102 0.102 0.102 0.085 -0.015 20 740 850 +740
30JUL26 4.70 P 0.000 0.000 0.000 0.116 -0.019 20 0 10 0
30JUL26 4.80 P 0.169 0.169 0.169 0.154 -0.022 20 30 48 +30
30JUL26 4.90 P 0.000 0.000 0.000 0.197 -0.023 20 0 44 0
30JUL26 5.00 P 0.249 0.249 0.249 0.245 -0.033 20 10 100 +10
30JUL26 5.25 P 0.000 0.000 0.000 0.404 -0.043 20 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.598 -0.043 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.833 -0.028 23 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.068 -0.030 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.304 -0.038 26 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.555 -0.032 30 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.801 -0.032 32 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.040 -0.040 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.278 -0.050 26 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.536 -0.040 37 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.785 -0.039 39 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.033 -0.040 41 0 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 26 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.002 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.005 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.002 20 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.001 20 0 3,254 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 -0.002 20 0 3,614 0
29SEP26 4.10 P 0.000 0.000 0.000 0.026 -0.004 20 0 2,784 0
29SEP26 4.20 P 0.066 0.066 0.066 0.038 -0.005 20 30 5,086 +30
29SEP26 4.30 P 0.000 0.000 0.000 0.054 -0.006 20 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.073 -0.008 20 0 776 0
29SEP26 4.50 P 0.113 0.113 0.113 0.097 -0.010 20 10 1,068 +10
29SEP26 4.60 P 0.000 0.000 0.000 0.127 -0.012 20 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.162 -0.015 20 0 2,979 0
29SEP26 4.80 P 0.214 0.214 0.214 0.203 -0.018 20 3 1,717 -3
29SEP26 4.90 P 0.000 0.000 0.000 0.246 -0.024 20 0 5,150 0
29SEP26 5.00 P 0.303 0.303 0.303 0.294 -0.031 20 6 1,151 -6
29SEP26 5.25 P 0.000 0.000 0.000 0.447 -0.040 20 0 150 0
29SEP26 5.50 P 0.651 0.651 0.651 0.626 -0.047 20 1 64 +1
29SEP26 5.75 P 0.000 0.000 0.000 0.858 -0.025 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.082 -0.031 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.318 -0.032 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.555 -0.034 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.801 -0.033 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.049 -0.032 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.285 -0.043 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.536 -0.041 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.785 -0.040 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.033 -0.040 35 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.005 -0.002 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.008 -0.003 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.012 -0.003 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.017 -0.005 21 0 875 0
30DEC26 3.80 P 0.000 0.000 0.000 0.024 -0.007 21 0 3,006 0
30DEC26 3.90 P 0.058 0.058 0.058 0.034 -0.008 21 44 1,264 -44
30DEC26 4.00 P 0.000 0.000 0.000 0.046 -0.009 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.061 -0.012 21 0 379 0
30DEC26 4.20 P 0.105 0.105 0.105 0.080 -0.012 21 300 474 +300
30DEC26 4.30 P 0.000 0.000 0.000 0.102 -0.015 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.127 -0.018 21 0 418 0
30DEC26 4.50 P 0.180 0.180 0.180 0.158 -0.019 21 1 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.192 -0.023 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.231 -0.024 21 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.275 -0.027 22 0 1,041 0
30DEC26 4.90 P 0.340 0.340 0.340 0.323 -0.029 22 20 53 0
30DEC26 5.00 P 0.000 0.000 0.000 0.377 -0.031 22 0 80 0
30DEC26 5.25 P 0.000 0.000 0.000 0.528 -0.036 22 0 124 0
30DEC26 5.50 P 0.000 0.000 0.000 0.696 -0.050 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.906 -0.043 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.124 -0.045 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.355 -0.046 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.595 -0.046 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.842 -0.037 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.088 -0.030 32 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.320 -0.041 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.572 -0.030 35 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.807 -0.039 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.059 -0.030 37 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.006 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.009 -0.002 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.013 -0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.018 -0.003 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.025 -0.004 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.034 -0.005 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.045 -0.007 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 -0.008 20 0 194 0
30MAR27 4.10 P 0.000 0.000 0.000 0.077 -0.009 20 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.096 -0.012 20 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.120 -0.013 20 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.148 -0.015 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.179 -0.016 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.215 -0.019 20 1 415 -1
30MAR27 4.70 P 0.000 0.000 0.000 0.254 -0.021 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.299 -0.023 20 0 1,021 0
30MAR27 4.90 P 0.000 0.000 0.000 0.347 -0.024 21 0 1,000 0
30MAR27 5.00 P 0.000 0.000 0.000 0.400 -0.027 21 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.550 -0.031 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.720 -0.039 21 1 9 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.919 -0.039 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.133 -0.041 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.360 -0.044 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.598 -0.045 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.844 -0.043 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.094 -0.031 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.335 -0.032 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.576 -0.032 32 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.811 -0.040 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.062 -0.033 34 0 0 0
TOTAL PUT 17,383 284,291 +9,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.45
29APR26 4.80 C 0.000 0.000 0.000 3.658 +0.039 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.559 +0.039 67 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.459 +0.039 62 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.209 +0.039 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.960 +0.039 53 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.710 +0.039 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.460 +0.050 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.211 +0.050 34 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.961 +0.049 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.712 +0.049 27 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.462 +0.049 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.213 +0.038 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.953 +0.025 0 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.725 +0.036 20 0 3,829 0
29APR26 8.00 C 0.000 0.000 0.000 0.502 +0.047 20 0 6,470 0
29APR26 8.25 C 0.300 0.310 0.272 0.303 +0.025 19 435 3,790 -240
29APR26 8.50 C 0.153 0.161 0.133 0.167 +0.018 20 695 7,223 +73
29APR26 8.75 C 0.073 0.079 0.062 0.080 +0.011 20 1,299 11,299 +656
29APR26 9.00 C 0.032 0.032 0.026 0.033 +0.004 20 105 5,022 +104
29APR26 9.25 C 0.000 0.000 0.000 0.011 +0.001 20 0 1,431 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 1,062 0
29APR26 10.00 C 0.003 0.003 0.003 0.001 0.000 23 100 100 +88
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 41 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.568 +0.038 45 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.468 +0.048 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.219 +0.049 33 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.970 +0.049 33 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.721 +0.050 31 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.472 +0.057 29 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.223 +0.057 26 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.974 +0.057 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.725 +0.037 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.478 +0.037 21 0 0 0
28MAY26 7.25 C 1.230 1.230 1.230 1.234 +0.037 21 50 50 +50
28MAY26 7.50 C 0.000 0.000 0.000 0.998 +0.036 21 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.777 +0.035 21 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.579 +0.040 21 0 2,139 0
28MAY26 8.25 C 0.400 0.401 0.389 0.401 +0.032 20 525 2,520 +370
28MAY26 8.50 C 0.259 0.259 0.255 0.266 +0.024 20 180 3,698 0
28MAY26 8.75 C 0.164 0.170 0.164 0.170 +0.015 21 321 8,507 -100
28MAY26 9.00 C 0.107 0.107 0.103 0.100 +0.008 21 200 4,349 0
28MAY26 9.25 C 0.000 0.000 0.000 0.058 +0.008 21 0 1,500 0
28MAY26 9.50 C 0.030 0.035 0.030 0.031 +0.005 21 110 487 +110
28MAY26 9.75 C 0.000 0.000 0.000 0.016 +0.003 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.876 +0.023 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.777 +0.024 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.677 +0.023 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.578 +0.023 34 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.478 +0.022 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.230 +0.022 30 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.981 +0.021 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.733 +0.022 26 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.484 +0.021 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.223 +0.008 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.974 +0.004 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.725 -0.001 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.478 +0.009 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.237 -0.014 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.040 +0.034 21 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.832 +0.032 21 0 1,812 0
29JUN26 8.00 C 0.637 0.640 0.620 0.648 +0.049 21 94 16,786 +94
29JUN26 8.25 C 0.476 0.476 0.459 0.479 +0.034 20 140 2,955 +80
29JUN26 8.50 C 0.335 0.343 0.335 0.344 +0.024 20 285 4,377 +255
29JUN26 8.75 C 0.227 0.241 0.224 0.241 +0.017 20 127 2,370 +6
29JUN26 9.00 C 0.165 0.165 0.160 0.163 +0.009 21 54 3,670 +54
29JUN26 9.25 C 0.115 0.115 0.115 0.113 +0.012 21 75 3,415 +75
29JUN26 9.50 C 0.000 0.000 0.000 0.071 +0.008 21 0 661 0
29JUN26 9.75 C 0.000 0.000 0.000 0.043 +0.005 21 0 471 0
29JUN26 10.00 C 0.000 0.000 0.000 0.026 +0.004 21 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.003 +0.001 22 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 3.231 +0.023 32 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.982 +0.022 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.734 +0.022 27 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.485 +0.022 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.237 +0.021 22 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.974 +0.002 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.725 -0.004 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.478 -0.012 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.245 -0.006 14 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.049 +0.036 21 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.846 +0.035 21 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.665 +0.036 22 0 42 0
30JUL26 8.25 C 0.000 0.000 0.000 0.501 +0.033 21 0 12 0
30JUL26 8.50 C 0.000 0.000 0.000 0.375 +0.030 21 0 145 0
30JUL26 8.75 C 0.260 0.260 0.260 0.276 +0.021 22 33 33 +33
30JUL26 9.00 C 0.000 0.000 0.000 0.197 +0.020 22 0 0 0
30JUL26 9.25 C 0.131 0.131 0.131 0.135 +0.017 22 14 104 +14
30JUL26 9.50 C 0.000 0.000 0.000 0.090 +0.012 22 0 16 0
30JUL26 9.75 C 0.000 0.000 0.000 0.058 +0.008 22 0 100 0
30JUL26 10.00 C 0.000 0.000 0.000 0.037 +0.006 22 0 190 0
30JUL26 10.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.005 +0.001 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 0.002 0.002 0.002 0.001 0.000 27 150 150 +150
29SEP26 4.70 C 0.000 0.000 0.000 3.777 +0.023 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.678 +0.024 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.578 +0.023 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.479 +0.023 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.231 +0.023 30 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.982 +0.022 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.734 +0.022 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.485 +0.021 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.238 +0.020 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.974 0.000 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.732 +0.003 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.486 -0.015 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.264 -0.014 18 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.082 +0.034 22 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.893 +0.033 22 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.726 +0.036 22 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.579 +0.030 22 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.458 +0.026 22 0 7,737 0
29SEP26 8.75 C 0.000 0.000 0.000 0.359 +0.020 22 0 3,252 0
29SEP26 9.00 C 0.270 0.275 0.270 0.275 +0.015 22 41 8,858 +41
29SEP26 9.25 C 0.204 0.204 0.204 0.213 +0.018 22 3 410 0
29SEP26 9.50 C 0.000 0.000 0.000 0.160 +0.014 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.119 +0.011 22 0 289 0
29SEP26 10.00 C 0.100 0.100 0.100 0.087 +0.009 22 5 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 +0.006 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 +0.003 22 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 +0.002 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 0.003 +0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.678 +0.024 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.578 +0.023 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.479 +0.023 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.231 +0.023 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.982 +0.022 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.734 +0.022 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.487 +0.021 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.238 +0.016 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.974 0.000 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.737 -0.004 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.517 -0.013 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.310 +0.024 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.162 +0.027 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.993 +0.024 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.818 +0.021 22 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.688 +0.018 22 0 603 0
30DEC26 8.50 C 0.553 0.553 0.553 0.576 +0.017 22 30 710 -30
30DEC26 8.75 C 0.460 0.460 0.460 0.481 +0.015 22 5 72 -3
30DEC26 9.00 C 0.000 0.000 0.000 0.397 +0.012 22 0 161 0
30DEC26 9.25 C 0.000 0.000 0.000 0.324 +0.010 22 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.266 +0.010 22 0 369 0
30DEC26 9.75 C 0.000 0.000 0.000 0.216 +0.008 22 0 80 0
30DEC26 10.00 C 0.000 0.000 0.000 0.174 +0.005 22 0 491 0
30DEC26 10.50 C 0.000 0.000 0.000 0.117 +0.005 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.074 +0.004 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.045 +0.002 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.027 +0.002 23 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 +0.001 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.579 +0.024 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.479 +0.023 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.231 +0.023 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.983 +0.023 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.736 +0.023 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.491 +0.025 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.238 +0.013 17 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.974 -0.015 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.776 +0.012 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.556 +0.006 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.373 +0.026 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.243 +0.026 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.089 +0.025 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.920 +0.022 21 0 2,542 0
30MAR27 8.25 C 0.000 0.000 0.000 0.795 +0.020 22 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.686 +0.020 22 0 78 0
30MAR27 8.75 C 0.000 0.000 0.000 0.589 +0.018 22 0 117 0
30MAR27 9.00 C 0.410 0.410 0.410 0.499 +0.015 22 3 6 +2
30MAR27 9.25 C 0.000 0.000 0.000 0.427 +0.016 22 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.360 +0.014 22 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.303 +0.014 22 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.254 +0.011 22 0 215 0
30MAR27 10.50 C 0.162 0.162 0.162 0.177 +0.010 22 50 180 +50
30MAR27 11.00 C 0.119 0.119 0.119 0.124 +0.010 22 50 50 +50
30MAR27 11.50 C 0.000 0.000 0.000 0.087 +0.006 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.058 +0.004 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 +0.003 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.025 +0.002 23 0 0 0
TOTAL CALL 5,179 174,866 +1,982
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 3,675 0
29APR26 7.25 P 0.003 0.005 0.003 0.001 0.000 22 650 12,067 -50
29APR26 7.50 P 0.009 0.011 0.009 0.003 0.000 21 230 11,386 -45
29APR26 7.75 P 0.019 0.024 0.019 0.012 -0.002 20 32 21,648 +32
29APR26 8.00 P 0.054 0.057 0.043 0.039 -0.006 20 3,203 11,273 +1,782
29APR26 8.25 P 0.108 0.112 0.105 0.102 -0.013 20 980 7,018 +393
29APR26 8.50 P 0.215 0.240 0.215 0.215 -0.020 21 540 2,194 +150
29APR26 8.75 P 0.000 0.000 0.000 0.380 -0.029 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.573 -0.034 20 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.804 -0.038 20 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.050 -0.040 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.316 -0.033 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.597 -0.002 48 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.087 -0.012 55 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.601 +0.002 68 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.101 +0.003 76 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.569 -0.030 72 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.101 +0.004 91 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.601 +0.003 99 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 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 29 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 0.000 22 0 280 0
28MAY26 7.00 P 0.011 0.011 0.011 0.003 0.000 22 1,000 4,617 -37
28MAY26 7.25 P 0.014 0.017 0.014 0.008 0.000 21 401 3,585 -400
28MAY26 7.50 P 0.039 0.039 0.039 0.022 0.000 21 30 4,432 +30
28MAY26 7.75 P 0.056 0.071 0.056 0.051 -0.001 21 3,062 8,628 +3,012
28MAY26 8.00 P 0.111 0.122 0.111 0.103 -0.004 21 280 4,166 +160
28MAY26 8.25 P 0.199 0.201 0.199 0.187 -0.007 21 198 2,042 -88
28MAY26 8.50 P 0.329 0.329 0.329 0.305 -0.013 22 200 1,257 +200
28MAY26 8.75 P 0.000 0.000 0.000 0.459 -0.020 22 0 150 0
28MAY26 9.00 P 0.000 0.000 0.000 0.627 -0.025 21 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.835 -0.030 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.061 -0.035 21 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.341 -0.008 30 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.597 -0.002 35 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.106 0.000 43 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.601 -0.005 49 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.101 -0.005 55 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.607 +0.001 62 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.107 +0.001 67 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.607 +0.001 72 0 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 43 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 40 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 32 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 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 0.000 0.000 0.000 0.004 0.000 21 0 3,291 0
29JUN26 7.00 P 0.026 0.026 0.026 0.010 -0.001 21 10 9,355 0
29JUN26 7.25 P 0.000 0.000 0.000 0.024 -0.001 21 0 27,000 0
29JUN26 7.50 P 0.063 0.067 0.063 0.049 -0.002 21 150 4,478 +56
29JUN26 7.75 P 0.105 0.110 0.105 0.091 -0.004 21 85 3,185 +45
29JUN26 8.00 P 0.181 0.181 0.171 0.157 -0.006 21 1,315 8,066 +940
29JUN26 8.25 P 0.255 0.270 0.253 0.248 -0.009 21 157 5,221 0
29JUN26 8.50 P 0.000 0.000 0.000 0.367 -0.015 21 0 2,016 0
29JUN26 8.75 P 0.000 0.000 0.000 0.519 -0.012 22 0 273 0
29JUN26 9.00 P 0.000 0.000 0.000 0.675 -0.023 21 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.871 -0.026 21 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.084 -0.031 21 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.352 -0.008 26 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.597 -0.002 29 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.107 +0.001 36 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.607 +0.001 41 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.101 -0.005 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.607 +0.001 51 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.107 +0.001 55 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.607 +0.001 59 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 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 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.004 0.000 22 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.041 +0.001 22 0 1,000 0
30JUL26 7.25 P 0.000 0.000 0.000 0.073 +0.001 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.124 0.000 22 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.195 -0.001 22 0 0 0
30JUL26 8.00 P 0.294 0.294 0.294 0.287 -0.005 22 30 158 +30
30JUL26 8.25 P 0.412 0.412 0.412 0.399 -0.016 22 30 123 +30
30JUL26 8.50 P 0.541 0.541 0.541 0.538 -0.020 21 30 140 +30
30JUL26 8.75 P 0.706 0.706 0.706 0.703 -0.025 22 30 180 +30
30JUL26 9.00 P 0.000 0.000 0.000 0.882 -0.016 21 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 1.081 -0.020 21 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.330 -0.002 25 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.538 -0.001 24 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.788 +0.016 26 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.267 +0.017 29 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.754 +0.017 31 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.246 +0.017 34 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.755 +0.032 40 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.252 +0.032 43 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.748 +0.032 46 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 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 0.008 +0.001 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.016 +0.001 22 0 1,469 0
29SEP26 6.50 P 0.050 0.050 0.050 0.030 +0.001 22 10 2,980 -10
29SEP26 6.75 P 0.000 0.000 0.000 0.052 +0.001 22 0 2,628 0
29SEP26 7.00 P 0.095 0.102 0.095 0.085 +0.001 22 121 26,818 -1
29SEP26 7.25 P 0.138 0.138 0.138 0.131 -0.001 22 120 3,720 -120
29SEP26 7.50 P 0.000 0.000 0.000 0.195 -0.002 22 0 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.277 +0.003 22 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.371 -0.006 22 0 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.487 -0.011 22 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.623 -0.017 22 0 960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.781 -0.022 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 0.957 -0.014 22 0 8 0
29SEP26 9.25 P 0.000 0.000 0.000 1.146 -0.017 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.365 -0.013 23 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.591 -0.003 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.812 +0.012 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.296 +0.030 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.775 +0.030 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.264 +0.032 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.757 +0.032 34 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.252 +0.032 36 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.750 +0.033 39 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 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 0.000 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 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.015 -0.001 22 0 391 0
30DEC26 6.00 P 0.050 0.050 0.050 0.027 -0.001 23 160 1,180 -160
30DEC26 6.25 P 0.000 0.000 0.000 0.045 -0.002 23 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.072 -0.001 23 0 1,377 0
30DEC26 6.75 P 0.000 0.000 0.000 0.108 -0.002 23 0 1,845 0
30DEC26 7.00 P 0.000 0.000 0.000 0.156 -0.003 23 0 18,446 0
30DEC26 7.25 P 0.000 0.000 0.000 0.218 -0.003 23 0 1,386 0
30DEC26 7.50 P 0.000 0.000 0.000 0.295 -0.005 23 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.388 -0.006 23 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.496 -0.009 23 0 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.620 -0.011 23 0 148 0
30DEC26 8.50 P 0.000 0.000 0.000 0.761 -0.011 23 0 328 0
30DEC26 8.75 P 0.000 0.000 0.000 0.919 -0.014 23 0 120 0
30DEC26 9.00 P 0.000 0.000 0.000 1.058 -0.016 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.272 -0.020 24 0 0 0
30DEC26 9.50 P 1.510 1.510 1.460 1.459 -0.032 24 2 172 +2
30DEC26 9.75 P 0.000 0.000 0.000 1.678 -0.023 25 0 0 0
30DEC26 10.00 P 1.950 1.950 1.950 1.894 -0.025 25 3 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.351 -0.011 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.831 +0.009 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.310 +0.008 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.798 +0.030 33 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.268 +0.008 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.752 +0.020 34 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.006 +0.001 23 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 0.031 +0.001 22 0 134 0
30MAR27 6.00 P 0.076 0.076 0.076 0.049 +0.001 22 3 285 0
30MAR27 6.25 P 0.000 0.000 0.000 0.074 +0.001 22 0 350 0
30MAR27 6.50 P 0.125 0.134 0.125 0.109 +0.002 23 55 465 +17
30MAR27 6.75 P 0.000 0.000 0.000 0.154 +0.001 23 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.211 +0.001 23 0 198 0
30MAR27 7.25 P 0.304 0.304 0.304 0.279 0.000 23 120 160 +120
30MAR27 7.50 P 0.392 0.397 0.392 0.360 -0.001 23 121 325 +119
30MAR27 7.75 P 0.000 0.000 0.000 0.459 -0.001 23 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.571 -0.002 23 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.695 -0.004 23 0 2,660 0
30MAR27 8.50 P 0.000 0.000 0.000 0.836 -0.004 23 0 0 0
30MAR27 8.75 P 1.025 1.025 1.025 0.991 -0.007 23 100 200 +100
30MAR27 9.00 P 0.000 0.000 0.000 1.155 -0.010 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.337 -0.010 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.526 -0.014 24 1 1 +1
30MAR27 9.75 P 0.000 0.000 0.000 1.727 -0.015 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.938 -0.018 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.382 -0.020 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.850 -0.004 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.335 +0.017 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.802 +0.012 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.280 +0.012 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.752 +0.003 31 0 0 0
TOTAL PUT 13,459 294,155 +6,368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.96
29APR26 4.20 C 0.000 0.000 0.000 2.767 +0.082 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.668 +0.086 61 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.568 +0.076 56 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.468 +0.075 50 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.368 +0.075 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.268 +0.085 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.168 +0.085 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.069 +0.086 45 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.969 +0.085 41 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.719 +0.084 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.470 +0.074 31 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.220 +0.078 0 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.971 +0.088 21 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.726 +0.081 21 0 1,539 0
29APR26 6.50 C 0.000 0.000 0.000 0.496 +0.070 22 0 3,663 0
29APR26 6.75 C 0.254 0.289 0.254 0.290 +0.050 20 310 3,631 -145
29APR26 7.00 C 0.118 0.145 0.118 0.150 +0.032 21 68 3,906 +30
29APR26 7.25 C 0.050 0.062 0.050 0.065 +0.017 21 670 5,960 +426
29APR26 7.50 C 0.019 0.021 0.019 0.023 +0.006 21 147 2,947 +147
29APR26 7.75 C 0.005 0.005 0.005 0.008 +0.003 22 20 1,170 +20
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 1,000 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 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 35 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 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
29APR26 10.00 C 0.000 0.000 0.000 0.001 - 48 0 0 -
28MAY26 4.30 C 0.000 0.000 0.000 2.669 +0.083 49 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.569 +0.077 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.469 +0.076 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.369 +0.076 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.270 +0.083 43 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.170 +0.082 38 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.070 +0.082 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.970 +0.081 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.721 +0.081 30 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.471 +0.075 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.222 +0.078 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.974 +0.088 21 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.731 +0.072 21 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.507 +0.055 21 0 7,192 0
28MAY26 6.75 C 0.000 0.000 0.000 0.312 +0.046 20 0 3,582 0
28MAY26 7.00 C 0.175 0.175 0.175 0.175 +0.026 21 5 2,671 0
28MAY26 7.25 C 0.082 0.092 0.082 0.091 +0.015 21 203 2,179 +66
28MAY26 7.50 C 0.043 0.046 0.043 0.041 +0.006 21 35 930 +35
28MAY26 7.75 C 0.000 0.000 0.000 0.017 +0.002 21 0 299 0
28MAY26 8.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 30 0
28MAY26 8.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 - 35 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 2.968 +0.082 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.868 +0.078 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.769 +0.083 50 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.669 +0.083 46 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.569 +0.077 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.469 +0.076 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.369 +0.076 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.270 +0.083 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.170 +0.082 36 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.070 +0.082 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.970 +0.081 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.721 +0.081 29 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.471 +0.075 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.222 +0.078 20 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.975 +0.075 21 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.738 +0.069 21 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.522 +0.048 21 0 21,880 0
29JUN26 6.75 C 0.000 0.000 0.000 0.349 +0.041 21 0 21,027 0
29JUN26 7.00 C 0.203 0.215 0.201 0.215 +0.026 21 2,250 5,346 +1,950
29JUN26 7.25 C 0.125 0.130 0.125 0.133 +0.017 21 80 1,098 +50
29JUN26 7.50 C 0.069 0.080 0.069 0.078 +0.012 21 93 3,814 0
29JUN26 7.75 C 0.047 0.047 0.047 0.043 +0.007 21 60 1,047 +60
29JUN26 8.00 C 0.000 0.000 0.000 0.023 +0.004 21 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 +0.002 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 60 0
29JUN26 8.75 C 0.009 0.009 0.009 0.003 +0.001 22 20 20 +20
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 - 28 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 2.469 +0.076 33 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.369 +0.076 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.270 +0.083 38 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.170 +0.082 35 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.070 +0.082 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.970 +0.081 26 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.721 +0.081 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.471 +0.075 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.222 +0.077 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.975 +0.069 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.749 +0.064 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.551 +0.046 22 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.394 +0.041 22 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 0.271 +0.031 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.182 +0.020 22 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 0.117 +0.012 22 0 51 0
30JUL26 7.75 C 0.000 0.000 0.000 0.074 +0.009 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.045 +0.006 22 0 20 0
30JUL26 8.25 C 0.000 0.000 0.000 0.026 +0.003 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 2.968 +0.079 42 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.868 +0.078 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.769 +0.083 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.669 +0.083 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.569 +0.077 37 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.469 +0.076 34 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.369 +0.076 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.270 +0.083 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.170 +0.082 32 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.070 +0.082 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.970 +0.078 26 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.721 +0.081 25 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.472 +0.076 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.227 +0.074 22 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 0.997 +0.067 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.792 +0.059 22 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.628 +0.045 23 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.489 +0.039 23 0 5,618 0
29SEP26 7.00 C 0.363 0.363 0.363 0.363 +0.027 22 9 1,008 +9
29SEP26 7.25 C 0.000 0.000 0.000 0.277 +0.027 22 0 197 0
29SEP26 7.50 C 0.000 0.000 0.000 0.203 +0.021 22 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.146 +0.017 22 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.103 +0.018 22 0 450 0
29SEP26 8.25 C 0.079 0.079 0.079 0.071 +0.010 22 210 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.048 +0.006 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.032 +0.004 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.021 +0.003 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.014 +0.002 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.004 - 22 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 2.769 +0.083 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.669 +0.082 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.569 +0.077 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.469 +0.076 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.369 +0.076 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.270 +0.083 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.170 +0.082 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.070 +0.082 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.970 +0.078 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.722 +0.077 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.472 +0.064 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.242 +0.047 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.063 +0.054 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.890 +0.048 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.716 +0.027 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.589 +0.035 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.479 +0.033 22 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.385 +0.029 22 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.307 +0.023 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.241 +0.016 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.187 +0.009 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.148 +0.016 23 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.118 +0.012 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.090 +0.009 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.067 +0.006 23 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.051 +0.006 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.038 +0.004 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.028 +0.003 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.021 - 23 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 2.669 +0.082 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.569 +0.077 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.469 +0.076 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.369 +0.076 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.270 +0.083 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.170 +0.082 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.070 +0.081 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.971 +0.079 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.734 +0.083 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.472 +0.043 16 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.277 +0.052 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.137 +0.051 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.974 +0.046 22 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.802 +0.040 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.675 +0.036 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.565 +0.035 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.469 +0.029 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.386 +0.024 22 0 37 0
30MAR27 7.75 C 0.000 0.000 0.000 0.313 +0.019 22 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.256 +0.019 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.207 +0.015 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.164 +0.009 22 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.132 +0.006 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.105 +0.008 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.087 +0.007 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.069 +0.006 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.053 +0.004 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.042 - 22 0 0 -
TOTAL CALL 4,180 194,807 +2,668
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,521 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2,485 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.006 -0.004 22 0 9,339 0
29APR26 6.50 P 0.041 0.043 0.037 0.026 -0.012 22 767 5,674 +432
29APR26 6.75 P 0.103 0.105 0.087 0.080 -0.028 22 685 3,011 +319
29APR26 7.00 P 0.218 0.218 0.191 0.189 -0.046 22 600 1,625 +375
29APR26 7.25 P 0.000 0.000 0.000 0.357 -0.060 23 0 40 0
29APR26 7.50 P 0.000 0.000 0.000 0.572 -0.056 26 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.815 -0.055 31 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.071 -0.049 40 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.329 -0.045 48 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.579 -0.045 54 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.832 -0.038 61 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.082 -0.042 67 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.328 -0.045 70 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.579 -0.041 76 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.857 -0.013 90 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.078 - 85 0 0 -
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,221 0
28MAY26 5.75 P 0.024 0.024 0.024 0.005 -0.004 21 10 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.017 -0.009 21 0 1,202 0
28MAY26 6.25 P 0.000 0.000 0.000 0.048 -0.019 21 0 2,779 0
28MAY26 6.50 P 0.000 0.000 0.000 0.110 -0.032 21 0 1,948 0
28MAY26 6.75 P 0.240 0.252 0.240 0.213 -0.041 22 11 592 +1
28MAY26 7.00 P 0.000 0.000 0.000 0.360 -0.049 22 0 576 0
28MAY26 7.25 P 0.000 0.000 0.000 0.548 -0.055 23 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.745 -0.073 21 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.976 -0.076 21 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.252 -0.041 32 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.497 -0.042 35 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.745 -0.039 39 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.994 -0.039 42 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.243 -0.039 46 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.492 -0.039 49 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.742 -0.039 52 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.991 -0.039 55 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.241 - 58 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 38 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.017 -0.005 21 0 26,224 0
29JUN26 6.00 P 0.069 0.069 0.066 0.041 -0.010 21 1,910 23,125 +1,740
29JUN26 6.25 P 0.000 0.000 0.000 0.086 -0.019 21 0 1,416 0
29JUN26 6.50 P 0.183 0.187 0.183 0.160 -0.029 22 2,230 3,940 +1,909
29JUN26 6.75 P 0.298 0.298 0.273 0.269 -0.034 22 255 878 +245
29JUN26 7.00 P 0.000 0.000 0.000 0.408 -0.044 22 0 897 0
29JUN26 7.25 P 0.000 0.000 0.000 0.586 -0.052 22 0 52 0
29JUN26 7.50 P 0.000 0.000 0.000 0.774 -0.066 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.993 -0.071 21 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.257 -0.047 27 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.499 -0.047 29 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.745 -0.047 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.994 -0.039 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.243 -0.039 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.493 -0.039 41 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.742 -0.039 43 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.991 -0.039 46 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.241 - 48 0 0 -
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 5.25 P 0.024 0.024 0.024 0.005 -0.002 22 60 60 +60
30JUL26 5.50 P 0.000 0.000 0.000 0.013 -0.005 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.031 -0.009 21 0 20 0
30JUL26 6.00 P 0.000 0.000 0.000 0.064 -0.016 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.119 -0.024 22 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.201 -0.029 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.311 -0.034 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.448 -0.042 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.615 -0.051 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.800 -0.065 21 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.012 -0.058 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.257 -0.054 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.505 -0.045 27 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.748 -0.045 29 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.995 -0.046 31 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.243 -0.040 33 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.493 -0.039 36 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.742 -0.039 38 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.991 -0.039 40 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.241 - 43 0 0 -
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 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 0.001 -0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.018 -0.004 22 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.038 -0.005 22 0 36,772 0
29SEP26 5.75 P 0.000 0.000 0.000 0.069 -0.010 22 0 19,092 0
29SEP26 6.00 P 0.000 0.000 0.000 0.117 -0.016 22 0 9,989 0
29SEP26 6.25 P 0.000 0.000 0.000 0.186 -0.021 22 0 12,359 0
29SEP26 6.50 P 0.290 0.290 0.290 0.275 -0.022 22 50 2,214 +50
29SEP26 6.75 P 0.000 0.000 0.000 0.383 -0.030 22 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.516 -0.038 22 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.674 -0.047 22 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.859 -0.055 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.057 -0.060 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.297 -0.042 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.522 -0.043 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.757 -0.044 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.999 -0.046 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.245 -0.046 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.493 -0.039 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.742 -0.039 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.992 -0.038 35 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.241 - 36 0 0 -
30DEC26 4.20 P 0.000 0.000 0.000 0.003 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.005 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.017 -0.002 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.021 -0.004 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.028 -0.004 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.050 -0.005 23 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.083 -0.009 23 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.129 -0.014 23 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.191 -0.019 23 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.272 -0.025 23 0 1,032 0
30DEC26 6.50 P 0.402 0.402 0.402 0.373 -0.029 23 50 3,510 +50
30DEC26 6.75 P 0.000 0.000 0.000 0.493 -0.035 23 0 2,435 0
30DEC26 7.00 P 0.000 0.000 0.000 0.633 -0.035 24 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.786 -0.042 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.968 -0.020 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.160 -0.048 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.365 -0.048 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.583 -0.057 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.812 -0.048 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.038 -0.048 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.266 -0.049 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.505 -0.038 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.746 -0.038 29 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.993 -0.039 30 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.241 - 32 0 0 -
30MAR27 4.30 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.014 -0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.018 -0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.023 -0.003 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.030 -0.003 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.037 -0.004 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.046 -0.005 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.075 -0.007 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.116 -0.009 23 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.170 -0.013 23 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.240 -0.017 23 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.326 -0.022 23 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.428 -0.028 23 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.549 -0.033 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.689 -0.035 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.845 -0.041 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.016 -0.015 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.200 -0.053 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.401 -0.055 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.612 -0.061 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.833 -0.057 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.066 -0.044 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.299 -0.037 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.528 -0.038 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.761 -0.038 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.996 -0.042 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.243 - 29 0 0 -
TOTAL PUT 6,628 227,349 +5,181
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 1.035 -0.003 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.936 -0.002 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.836 -0.002 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.737 -0.001 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.638 -0.001 20 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.541 +0.010 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.438 +0.003 12 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.344 +0.002 17 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.263 +0.007 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.182 +0.003 18 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.124 +0.006 19 0 212 0
29APR26 5.00 C 0.000 0.000 0.000 0.075 +0.003 19 0 697 0
29APR26 5.25 C 0.000 0.000 0.000 0.017 +0.001 19 0 740 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 20 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 29 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.035 -0.003 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.936 -0.002 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.837 -0.001 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.754 +0.013 25 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.658 +0.012 23 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.552 -0.001 17 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.463 -0.001 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.379 0.000 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.300 -0.001 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.248 +0.016 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.182 +0.006 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.133 +0.004 20 0 68 0
28MAY26 5.25 C 0.000 0.000 0.000 0.055 0.000 20 0 231 0
28MAY26 5.50 C 0.019 0.019 0.019 0.018 0.000 20 30 60 +30
28MAY26 5.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.047 -0.002 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.950 +0.005 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.854 +0.005 15 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.761 0.000 19 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.670 0.000 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.580 -0.002 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.504 +0.007 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.425 +0.008 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.342 -0.002 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.289 -0.002 21 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.229 +0.010 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.178 +0.006 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.091 +0.005 20 0 17 0
29JUN26 5.50 C 0.041 0.041 0.041 0.041 +0.002 20 3 36 +3
29JUN26 5.75 C 0.000 0.000 0.000 0.016 0.000 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 0.000 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 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.968 +0.013 26 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.859 +0.004 19 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.767 -0.001 20 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.676 -0.001 20 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.589 -0.003 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.516 +0.006 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.439 +0.006 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.367 +0.006 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.305 +0.006 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.248 +0.013 21 0 0 0
30JUL26 5.00 C 0.200 0.200 0.200 0.198 +0.011 21 1 1 +1
30JUL26 5.25 C 0.000 0.000 0.000 0.107 +0.001 21 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.053 +0.001 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.011 +0.001 21 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 0.002 +0.001 21 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 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 1.070 +0.011 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.968 +0.002 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.871 -0.002 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.781 -0.003 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.696 -0.003 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.625 +0.007 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.548 +0.007 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.467 -0.002 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.407 +0.007 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.354 +0.016 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.300 +0.015 22 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.253 +0.014 22 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.162 +0.008 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.099 +0.001 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 0.000 21 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 1.070 -0.002 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.979 -0.003 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.893 -0.004 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.812 -0.003 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.733 -0.004 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.662 -0.003 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.594 -0.003 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.531 -0.003 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.474 -0.003 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.420 -0.003 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.373 -0.002 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.327 -0.002 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.236 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.166 -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 0.000 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 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.088 +0.007 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.005 +0.012 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.937 +0.024 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.849 +0.004 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.779 +0.006 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.710 +0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.643 -0.006 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.588 -0.002 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.534 -0.004 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.483 -0.004 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.438 -0.004 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.395 -0.004 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.302 -0.003 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.228 -0.002 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.170 -0.002 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.125 -0.002 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.092 -0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.070 +0.002 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.050 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.024 0.000 22 0 0 0
TOTAL CALL 34 3,384 +34
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 32 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 25 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 20 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.005 +0.001 20 0 60 0
29APR26 4.60 P 0.018 0.018 0.018 0.011 +0.001 19 30 90 +20
29APR26 4.70 P 0.000 0.000 0.000 0.025 +0.002 19 0 176 0
29APR26 4.80 P 0.049 0.049 0.049 0.050 +0.003 19 6 38 +6
29APR26 4.90 P 0.000 0.000 0.000 0.087 +0.001 19 0 6 0
29APR26 5.00 P 0.000 0.000 0.000 0.140 0.000 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.330 +0.002 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.572 -0.009 23 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.822 -0.009 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.072 -0.009 38 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.322 -0.009 44 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.572 -0.009 50 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.822 -0.009 56 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.072 -0.009 61 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.322 -0.016 66 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.572 -0.016 71 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 0.000 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 +0.001 21 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.013 +0.001 20 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.023 +0.001 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.040 +0.002 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.063 +0.002 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.097 +0.003 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.137 0.000 20 0 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.188 -0.002 20 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.368 +0.001 21 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.589 +0.004 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.836 +0.005 29 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.085 +0.004 35 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.335 +0.004 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.585 +0.004 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.835 +0.004 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.085 +0.004 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.335 -0.003 59 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.585 -0.003 63 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 0.000 20 0 16 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.027 +0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.042 0.000 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.064 +0.001 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.092 +0.001 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.129 +0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.171 -0.001 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.218 -0.007 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.392 -0.001 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.600 0.000 22 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.836 +0.005 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.085 +0.004 29 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.335 +0.004 34 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.585 +0.004 38 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.835 +0.004 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.085 +0.004 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.335 -0.003 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.585 -0.003 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.835 +0.005 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.084 +0.004 58 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.018 +0.001 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.029 +0.001 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.044 +0.002 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.064 +0.003 21 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.089 +0.003 21 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.121 +0.003 21 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.159 +0.002 21 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.202 -0.001 20 0 3 0
30JUL26 4.90 P 0.000 0.000 0.000 0.249 -0.007 20 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.306 -0.007 20 0 30 0
30JUL26 5.25 P 0.000 0.000 0.000 0.487 -0.007 20 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.701 +0.006 22 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.926 +0.005 23 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.164 +0.003 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.407 +0.003 26 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.652 +0.003 28 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.898 -0.004 30 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.144 +0.003 31 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.020 +0.001 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.030 +0.001 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.044 +0.001 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.061 +0.002 21 0 17 0
29SEP26 4.30 P 0.095 0.095 0.095 0.082 +0.002 21 3 33 +3
29SEP26 4.40 P 0.000 0.000 0.000 0.107 +0.002 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.139 +0.003 22 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.175 +0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.217 +0.003 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.256 -0.005 21 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.304 -0.009 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.360 -0.011 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.530 -0.011 21 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.729 -0.004 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.939 -0.006 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.169 -0.005 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.409 -0.003 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.652 -0.006 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.898 -0.004 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.144 -0.004 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.389 -0.006 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.637 -0.006 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.886 -0.005 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.134 -0.006 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.047 +0.001 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.062 +0.002 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.080 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.103 +0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.128 +0.003 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.159 +0.004 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.192 +0.003 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.231 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.275 +0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.321 +0.005 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.374 +0.005 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.429 +0.005 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.589 +0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.772 +0.006 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.974 +0.006 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.191 +0.006 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.419 +0.006 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.655 -0.003 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.898 -0.004 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.144 -0.004 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.389 -0.006 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.637 -0.006 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.886 -0.005 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.079 +0.002 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.098 +0.002 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.122 +0.002 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.147 +0.002 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.179 +0.003 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.212 +0.004 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.251 +0.004 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.291 +0.004 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.339 +0.005 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.387 +0.005 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.442 +0.005 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.499 +0.005 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.659 +0.006 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.840 +0.007 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.039 +0.006 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.254 +0.006 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.481 +0.005 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.708 -0.005 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.940 -0.008 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.179 -0.007 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.415 -0.010 28 0 0 0
TOTAL PUT 39 3,795 +29
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 ($0.001) CLOSING PRICE HK$ 10.75
29APR26 8.00 C 0.000 0.000 0.000 2.753 +0.023 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.505 +0.027 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.255 +0.026 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.015 +0.028 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.766 +0.028 22 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.518 +0.028 23 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.274 +0.029 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.036 +0.029 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.812 +0.029 24 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.420 +0.020 22 0 122 0
29APR26 11.00 C 0.148 0.160 0.148 0.179 +0.019 23 134 598 +20
29APR26 11.50 C 0.057 0.057 0.056 0.062 +0.009 24 20 1,261 0
29APR26 12.00 C 0.000 0.000 0.000 0.016 +0.004 24 0 1,421 0
29APR26 12.50 C 0.015 0.015 0.015 0.004 +0.001 25 20 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.775 +0.009 29 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.526 +0.008 27 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.277 -0.003 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.015 -0.018 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.784 +0.028 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.544 +0.030 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.311 +0.032 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.090 +0.034 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.875 +0.026 24 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.525 +0.024 24 0 373 0
28MAY26 11.00 C 0.247 0.260 0.245 0.286 +0.019 25 119 494 +103
28MAY26 11.50 C 0.129 0.135 0.129 0.144 +0.022 25 45 1,204 +15
28MAY26 12.00 C 0.070 0.070 0.069 0.061 +0.014 25 10 732 +10
28MAY26 12.50 C 0.038 0.043 0.038 0.023 +0.007 25 60 214 +60
28MAY26 13.00 C 0.000 0.000 0.000 0.008 +0.003 25 0 158 0
28MAY26 13.50 C 0.000 0.000 0.000 0.003 +0.001 26 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 2.775 +0.007 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.526 +0.005 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.278 -0.002 26 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.031 -0.002 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.788 +0.029 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.552 +0.031 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.325 +0.034 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.111 +0.036 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.919 +0.039 26 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.572 +0.020 24 0 33 0
29JUN26 11.00 C 0.316 0.357 0.316 0.349 +0.033 25 380 566 +320
29JUN26 11.50 C 0.207 0.229 0.202 0.200 +0.030 26 285 1,038 +285
29JUN26 12.00 C 0.000 0.000 0.000 0.106 +0.022 26 0 1,319 0
29JUN26 12.50 C 0.072 0.089 0.072 0.054 +0.015 26 52 484 +24
29JUN26 13.00 C 0.000 0.000 0.000 0.026 +0.008 25 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.012 +0.004 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.006 +0.002 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 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 32 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.775 +0.006 26 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.526 +0.005 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.279 -0.001 25 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.031 -0.002 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.796 +0.030 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.564 +0.031 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.345 +0.033 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.141 +0.034 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.945 +0.024 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.632 +0.033 25 0 0 0
30JUL26 11.00 C 0.398 0.398 0.398 0.420 +0.028 26 15 30 0
30JUL26 11.50 C 0.272 0.272 0.272 0.271 +0.026 26 15 45 +15
30JUL26 12.00 C 0.194 0.198 0.194 0.164 +0.020 26 17 30 +15
30JUL26 12.50 C 0.000 0.000 0.000 0.097 +0.014 26 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.056 +0.011 26 0 11 0
30JUL26 13.50 C 0.000 0.000 0.000 0.031 +0.006 26 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.016 +0.003 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.009 +0.002 26 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.776 +0.004 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.531 +0.006 27 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.279 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.031 -0.011 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.831 +0.027 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.617 +0.026 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.422 +0.026 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.243 +0.027 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.079 +0.027 27 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.783 +0.024 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.577 +0.024 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.435 +0.029 27 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.315 +0.020 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.220 +0.017 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.151 +0.013 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.103 +0.011 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.069 +0.008 27 0 53 0
29SEP26 14.50 C 0.000 0.000 0.000 0.045 +0.006 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.030 +0.005 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.019 +0.003 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.012 +0.002 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.008 +0.002 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.005 +0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 +0.001 27 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.787 +0.012 27 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.531 -0.003 23 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.279 -0.020 20 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.053 -0.020 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.914 +0.031 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.735 +0.032 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.564 +0.032 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.409 +0.032 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.267 +0.031 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.986 +0.029 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.783 +0.028 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.616 +0.027 27 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.503 +0.021 28 0 5,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.391 +0.025 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.300 +0.022 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.228 +0.019 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.171 +0.015 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.126 +0.011 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.095 +0.012 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.070 +0.008 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.051 +0.006 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.038 +0.007 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.027 +0.004 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.019 +0.002 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.787 +0.012 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.531 -0.003 20 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.334 -0.009 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.139 -0.004 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.969 +0.010 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.861 +0.035 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.709 +0.036 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.515 -0.011 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.385 -0.007 26 0 100 0
30MAR27 10.50 C 0.000 0.000 0.000 1.148 +0.035 26 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.950 +0.041 26 0 150 0
30MAR27 11.50 C 0.720 0.720 0.720 0.770 +0.023 26 80 158 +80
30MAR27 12.00 C 0.000 0.000 0.000 0.655 +0.025 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.537 +0.032 27 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.428 +0.027 27 0 307 0
30MAR27 13.50 C 0.380 0.380 0.380 0.342 +0.029 27 10 26 +10
30MAR27 14.00 C 0.333 0.333 0.333 0.273 +0.024 27 10 154 +10
30MAR27 14.50 C 0.308 0.308 0.308 0.214 +0.019 27 8 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.169 +0.020 27 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.133 +0.015 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.103 +0.012 27 0 10 0
TOTAL CALL 1,280 26,861 +967
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 7 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.003 +0.001 25 0 15 0
29APR26 9.50 P 0.021 0.022 0.021 0.008 +0.001 24 45 93 +45
29APR26 9.75 P 0.000 0.000 0.000 0.020 +0.001 24 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.046 +0.001 24 0 1,107 0
29APR26 10.50 P 0.199 0.199 0.199 0.170 -0.002 24 50 1,128 +10
29APR26 11.00 P 0.000 0.000 0.000 0.430 -0.006 25 0 649 0
29APR26 11.50 P 0.000 0.000 0.000 0.796 -0.042 24 0 268 0
29APR26 12.00 P 0.000 0.000 0.000 1.255 -0.027 24 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.750 -0.030 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.265 -0.025 41 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.774 -0.017 51 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.265 -0.022 54 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.765 -0.025 60 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.264 -0.026 65 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.763 -0.027 69 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.263 -0.026 74 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.016 +0.003 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.031 +0.004 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.058 +0.008 25 0 37 0
28MAY26 9.50 P 0.108 0.118 0.108 0.099 +0.009 25 60 110 +30
28MAY26 9.75 P 0.173 0.173 0.170 0.157 +0.010 25 47 449 -2
28MAY26 10.00 P 0.234 0.249 0.234 0.238 +0.020 25 53 201 0
28MAY26 10.50 P 0.486 0.486 0.484 0.459 +0.017 25 65 358 +65
28MAY26 11.00 P 0.000 0.000 0.000 0.789 +0.017 26 0 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.174 -0.044 25 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.620 -0.016 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.137 +0.029 33 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.625 +0.036 37 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.117 +0.037 40 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.610 +0.038 43 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.104 +0.030 46 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.598 +0.032 49 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.094 +0.029 51 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.591 +0.029 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 +0.003 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.027 +0.006 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.046 +0.009 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.075 +0.012 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.117 +0.017 26 0 82 0
29JUN26 9.50 P 0.160 0.160 0.160 0.170 +0.024 25 20 121 +17
29JUN26 9.75 P 0.246 0.258 0.246 0.239 +0.026 25 280 280 +207
29JUN26 10.00 P 0.329 0.347 0.329 0.326 +0.028 25 305 420 +245
29JUN26 10.50 P 0.576 0.593 0.576 0.558 +0.029 25 365 455 +257
29JUN26 11.00 P 0.881 0.881 0.873 0.873 +0.019 25 30 284 +30
29JUN26 11.50 P 0.000 0.000 0.000 1.266 +0.018 27 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.665 -0.005 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.150 +0.019 29 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.630 +0.025 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.119 +0.030 33 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.611 +0.032 36 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.104 +0.030 38 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.598 +0.031 40 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.094 +0.029 42 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.591 +0.029 44 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.089 +0.027 47 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.586 +0.026 49 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.085 +0.027 51 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.019 +0.004 26 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.032 +0.005 26 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.052 +0.006 26 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.081 +0.009 26 0 0 0
30JUL26 9.00 P 0.120 0.120 0.120 0.118 +0.014 26 20 130 +20
30JUL26 9.25 P 0.166 0.166 0.166 0.164 +0.014 25 15 25 +15
30JUL26 9.50 P 0.000 0.000 0.000 0.222 +0.012 25 0 5 0
30JUL26 9.75 P 0.000 0.000 0.000 0.300 +0.014 25 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 0.392 +0.014 25 0 0 0
30JUL26 10.50 P 0.621 0.643 0.621 0.629 +0.016 25 45 75 +45
30JUL26 11.00 P 0.967 0.967 0.967 0.960 -0.005 26 15 15 +15
30JUL26 11.50 P 0.000 0.000 0.000 1.327 +0.008 27 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.708 -0.007 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 2.202 +0.047 30 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.647 +0.028 29 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.125 +0.029 30 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.615 +0.031 32 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.106 +0.032 34 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.600 +0.032 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.063 +0.004 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 +0.003 27 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.125 +0.011 27 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.168 +0.012 27 0 131 0
29SEP26 9.00 P 0.000 0.000 0.000 0.222 +0.014 27 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.289 +0.017 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.360 +0.011 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.453 +0.016 27 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.559 +0.015 27 0 151 0
29SEP26 10.50 P 0.814 0.848 0.814 0.823 +0.020 27 55 196 +45
29SEP26 11.00 P 0.000 0.000 0.000 1.131 +0.037 28 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.439 +0.001 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.819 -0.057 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.299 -0.007 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.752 -0.001 32 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.226 +0.019 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.699 +0.023 35 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 4.171 +0.029 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.651 +0.031 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.131 +0.029 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.619 +0.033 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.104 +0.032 39 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.594 +0.034 39 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.086 +0.028 40 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.127 +0.008 27 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.166 +0.010 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.213 +0.011 27 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.271 +0.013 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.334 +0.014 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.412 +0.014 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.505 +0.022 27 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.607 +0.022 27 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.712 +0.013 27 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.975 +0.011 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.297 +0.015 28 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.586 -0.036 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.005 +0.007 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.409 +0.004 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.840 0.000 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.292 +0.002 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.761 +0.017 33 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.223 +0.023 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.693 +0.026 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.167 +0.027 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.647 +0.029 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.129 +0.031 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.612 +0.030 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.097 +0.028 36 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.185 +0.014 27 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.233 +0.016 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.290 +0.018 27 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.352 +0.018 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.427 +0.021 26 0 25 0
30MAR27 9.25 P 0.000 0.000 0.000 0.506 +0.013 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.599 +0.010 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.701 +0.014 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.818 +0.010 27 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 1.080 +0.011 27 0 5 0
30MAR27 11.00 P 0.000 0.000 0.000 1.391 +0.009 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.741 +0.025 28 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.106 +0.022 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.496 +0.016 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.910 +0.010 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.348 +0.006 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.805 +0.018 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.259 +0.021 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.720 -0.005 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.191 -0.001 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.664 -0.001 33 0 0 0
TOTAL PUT 1,470 14,878 +1,044
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.57
29APR26 7.25 C 0.00 0.00 0.00 7.33 +0.44 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.08 +0.44 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.83 +0.43 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.58 +0.43 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.33 +0.43 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.08 +0.43 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.84 +0.44 75 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.34 +0.44 66 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.09 +0.44 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 +0.44 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.57 +0.42 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.07 +0.41 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.60 +0.44 49 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 +0.43 46 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.65 +0.42 49 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 +0.40 48 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.79 +0.42 49 0 68 0
29APR26 13.50 C 1.28 1.28 1.28 1.41 +0.36 48 1 118 +1
29APR26 14.00 C 1.00 1.00 1.00 1.06 +0.30 46 1 95 -1
29APR26 14.50 C 0.83 0.83 0.72 0.79 +0.23 47 45 99 +4
29APR26 15.00 C 0.53 0.53 0.53 0.58 +0.18 47 15 215 +15
29APR26 15.50 C 0.41 0.42 0.41 0.42 +0.15 48 2 205 +2
29APR26 16.00 C 0.31 0.33 0.28 0.30 +0.13 49 23 325 +23
29APR26 16.50 C 0.23 0.23 0.21 0.20 +0.09 49 2 237 -1
29APR26 17.00 C 0.18 0.18 0.14 0.13 +0.06 48 87 378 +3
29APR26 17.50 C 0.13 0.13 0.12 0.09 +0.05 49 31 95 +9
29APR26 18.00 C 0.09 0.09 0.09 0.06 +0.03 50 15 462 -15
29APR26 18.50 C 0.08 0.08 0.08 0.04 +0.02 50 45 738 -12
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 282 0
29APR26 19.50 C 0.09 0.09 0.09 0.01 0.00 47 5 396 -5
29APR26 20.00 C 0.06 0.06 0.06 0.01 0.00 51 1 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
28MAY26 8.25 C 0.00 0.00 0.00 6.35 +0.44 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.10 +0.43 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.85 +0.43 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.60 +0.43 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.36 +0.44 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.11 +0.43 45 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.86 +0.42 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.60 +0.45 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.14 +0.46 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.64 +0.45 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.19 +0.47 43 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.69 +0.31 37 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.29 +0.29 39 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.93 +0.33 41 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.60 +0.30 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.31 +0.27 43 0 201 0
28MAY26 14.50 C 0.98 0.99 0.98 1.07 +0.25 44 10 286 0
28MAY26 15.00 C 0.85 0.85 0.84 0.85 +0.19 44 51 77 -39
28MAY26 15.50 C 0.00 0.00 0.00 0.68 +0.16 45 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.55 +0.16 46 0 143 0
28MAY26 16.50 C 0.00 0.00 0.00 0.42 +0.13 46 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.32 +0.11 46 0 20 0
28MAY26 17.50 C 0.32 0.32 0.31 0.24 +0.08 45 85 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 +0.05 45 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 5.50 C 0.00 0.00 0.00 9.09 +0.43 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.84 +0.43 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.59 +0.43 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.35 +0.44 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.10 +0.44 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.85 +0.44 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.60 +0.44 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.35 +0.44 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.85 +0.43 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.60 +0.43 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.35 +0.43 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.11 +0.44 51 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 +0.44 48 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.61 +0.43 44 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.36 +0.44 40 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 +0.44 46 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.86 +0.42 29 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.60 +0.45 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 +0.50 49 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 +0.39 40 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.21 +0.41 41 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 +0.31 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 +0.31 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.36 44 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 +0.40 46 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 +0.29 44 0 115 0
29JUN26 14.50 C 1.22 1.22 1.22 1.23 +0.26 44 2 45 +2
29JUN26 15.00 C 0.00 0.00 0.00 1.00 +0.20 44 0 55 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.19 45 0 45 0
29JUN26 16.00 C 0.73 0.73 0.73 0.68 +0.17 45 2 200 -2
29JUN26 16.50 C 0.00 0.00 0.00 0.55 +0.15 45 0 75 0
29JUN26 17.00 C 0.48 0.48 0.48 0.43 +0.12 44 15 65 0
29JUN26 17.50 C 0.41 0.41 0.41 0.35 +0.11 45 15 51 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.27 +0.08 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.07 44 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.04 44 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 15 0
29JUN26 22.00 C 0.16 0.16 0.16 0.04 +0.02 45 16 124 +16
29JUN26 23.00 C 0.15 0.15 0.15 0.02 +0.01 44 16 185 +16
30JUL26 9.75 C 0.00 0.00 0.00 4.88 - 43 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 4.64 +0.48 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.18 +0.46 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.73 +0.46 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.22 +0.34 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.89 +0.42 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.43 +0.26 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.17 +0.34 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.80 +0.27 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.58 +0.28 42 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 1.34 +0.24 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.16 +0.23 43 0 15 0
30JUL26 15.50 C 0.96 0.96 0.94 0.98 +0.18 43 11 69 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.82 +0.16 43 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.68 +0.13 43 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.56 +0.11 43 0 0 0
30JUL26 17.50 C 0.53 0.53 0.53 0.46 +0.10 43 30 30 +30
30JUL26 18.00 C 0.48 0.48 0.48 0.38 +0.08 43 15 30 +15
30JUL26 18.50 C 0.43 0.43 0.42 0.31 +0.07 43 30 30 +30
30JUL26 19.00 C 0.38 0.38 0.38 0.25 +0.05 43 15 15 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.85 +0.44 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.60 +0.44 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.35 +0.44 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.85 +0.43 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.60 +0.43 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.36 +0.44 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.11 +0.43 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.86 +0.43 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 +0.43 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.38 +0.43 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 +0.42 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 +0.42 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 +0.49 40 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.21 +0.44 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.78 +0.43 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 +0.44 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 +0.32 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 +0.23 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 +0.22 39 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.25 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.84 +0.28 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 +0.25 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 +0.23 42 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 +0.22 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.10 +0.18 42 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 +0.15 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.12 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.13 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.10 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.10 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.08 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.07 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.06 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 7.35 +0.44 40 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.10 +0.43 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.85 +0.43 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.61 +0.44 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.36 +0.43 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.12 +0.43 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.88 +0.42 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.65 +0.43 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.41 +0.41 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.19 +0.41 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.97 +0.41 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.71 +0.47 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 +0.44 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.87 +0.38 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 +0.35 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 +0.34 38 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 +0.32 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.30 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 +0.28 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 +0.27 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 +0.26 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 +0.24 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 +0.23 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 +0.22 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 +0.19 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 +0.19 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 +0.17 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 +0.16 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.15 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 +0.13 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.13 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.11 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.09 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.27 +0.40 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.06 +0.38 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.39 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.49 +0.37 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.36 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.81 +0.35 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 +0.32 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 +0.32 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.93 +0.30 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 +0.29 39 0 0 0
30MAR27 14.00 C 2.27 2.27 2.27 2.37 +0.27 37 2 3 -2
30MAR27 14.50 C 0.00 0.00 0.00 2.17 +0.26 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 +0.24 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 +0.26 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.29 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.22 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.21 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.19 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.16 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 +0.19 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 +0.16 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 +0.13 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 +0.13 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 +0.10 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 +0.10 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.08 39 0 10 0
TOTAL CALL 588 20,951 +120
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 8.50 P 0.01 0.01 0.01 0.01 0.00 87 1 1 -1
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 78 1 19 +1
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 227 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 237 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 345 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 387 0
29APR26 13.50 P 0.31 0.36 0.31 0.32 -0.11 48 67 524 -30
29APR26 14.00 P 0.48 0.56 0.48 0.50 -0.15 48 4 140 +3
29APR26 14.50 P 0.73 0.77 0.72 0.74 -0.19 49 31 291 +31
29APR26 15.00 P 0.00 0.00 0.00 1.03 -0.24 50 0 66 0
29APR26 15.50 P 0.00 0.00 0.00 1.36 -0.24 50 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.70 -0.37 48 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.10 -0.42 48 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.54 -0.46 49 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.07 -0.41 58 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.56 -0.41 63 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.02 -0.47 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.50 -0.49 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.00 -0.46 70 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.50 -0.45 75 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.47 -0.47 76 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.43 -0.44 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.43 -0.44 0 0 0 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 63 1 2 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 90 0
28MAY26 11.00 P 0.06 0.06 0.06 0.06 -0.01 46 10 553 -10
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.24 -0.08 44 0 1,343 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 -0.12 44 0 758 0
28MAY26 13.50 P 0.57 0.57 0.55 0.52 -0.16 44 9 370 -7
28MAY26 14.00 P 0.00 0.00 0.00 0.74 -0.18 45 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.99 -0.21 46 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.27 -0.25 46 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.61 -0.26 47 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.91 -0.35 45 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.29 -0.39 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.77 -0.35 50 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 -0.37 51 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.66 -0.39 53 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.13 -0.41 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.60 -0.44 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.10 -0.37 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.60 -0.43 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.53 -0.41 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.52 -0.46 68 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.47 -0.46 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 7.00 P 0.03 0.03 0.03 0.01 0.00 62 3 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 103 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.05 43 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.07 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.09 43 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.12 43 0 555 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.17 43 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.05 -0.22 43 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 -0.24 43 0 76 0
29JUN26 15.00 P 1.62 1.62 1.62 1.66 -0.27 44 15 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.02 -0.21 45 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.40 -0.26 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.21 47 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 -0.33 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 -0.27 48 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.06 -0.30 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 -0.41 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.98 -0.32 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 -0.43 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.89 -0.43 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.82 -0.47 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.82 -0.42 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.74 -0.51 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 - 43 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.14 -0.04 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.58 -0.11 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.75 -0.16 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.95 -0.21 41 0 15 0
30JUL26 14.00 P 0.00 0.00 0.00 1.20 -0.22 42 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.50 -0.24 42 0 36 0
30JUL26 15.00 P 0.00 0.00 0.00 1.80 -0.29 43 0 30 0
30JUL26 15.50 P 0.00 0.00 0.00 2.12 -0.31 43 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.54 -0.29 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.92 -0.32 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.32 -0.33 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.74 -0.31 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.17 -0.37 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.62 -0.36 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.08 -0.36 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 -0.37 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.02 -0.41 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.06 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.07 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.08 41 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 -0.11 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 -0.13 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.14 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.22 -0.18 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 -0.20 41 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.23 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 -0.25 42 0 219 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.29 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.29 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 -0.29 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 -0.32 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 -0.32 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.35 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 -0.34 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 -0.38 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 -0.50 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.02 -0.48 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.87 -0.53 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.82 -0.42 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 -0.48 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.03 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.05 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.11 40 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 -0.15 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 -0.16 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 -0.17 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 -0.18 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 -0.19 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.19 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.21 42 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 -0.22 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.24 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 -0.24 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 -0.27 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 -0.28 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.85 -0.29 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 -0.33 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 -0.36 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.11 -0.39 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 -0.40 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.91 -0.37 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.85 -0.40 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.05 38 0 6 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.05 38 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.06 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.09 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 -0.09 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 -0.13 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 -0.17 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.19 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.67 -0.19 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 -0.18 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 -0.18 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 -0.19 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 -0.22 40 0 0 0
30MAR27 16.00 P 3.30 3.30 3.30 3.24 -0.20 40 5 10 +5
30MAR27 16.50 P 0.00 0.00 0.00 3.59 -0.23 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.85 -0.23 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 -0.23 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 -0.27 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.99 -0.27 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 -0.28 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.80 -0.30 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.23 -0.30 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 -0.33 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.99 -0.34 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.91 -0.36 39 0 0 0
TOTAL PUT 147 25,080 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.77
29APR26 9.00 C 0.00 0.00 0.00 3.79 -0.25 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.54 -0.25 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.29 -0.25 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.04 -0.25 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.79 -0.25 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 -0.25 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.82 -0.25 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 -0.24 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 -0.22 36 0 5 0
29APR26 12.50 C 0.65 0.65 0.65 0.67 -0.20 37 20 21 +18
29APR26 13.00 C 0.45 0.45 0.40 0.40 -0.15 35 46 63 -45
29APR26 13.50 C 0.24 0.25 0.22 0.23 -0.11 35 75 184 +65
29APR26 14.00 C 0.12 0.12 0.10 0.12 -0.08 35 35 103 +15
29APR26 14.50 C 0.07 0.07 0.07 0.07 -0.04 37 5 153 +5
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 112 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 278 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.81 -0.25 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.56 -0.25 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.32 -0.25 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.08 -0.25 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.84 -0.25 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.38 -0.24 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.95 -0.23 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.56 -0.21 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.21 -0.19 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.91 -0.19 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.66 -0.15 37 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.47 -0.12 37 0 24 0
28MAY26 14.00 C 0.35 0.35 0.35 0.33 -0.09 37 15 20 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 60 0
28MAY26 15.00 C 0.16 0.16 0.16 0.15 -0.05 37 10 193 -10
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 150 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 -0.26 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.61 -0.26 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.38 -0.26 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.15 -0.26 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 -0.26 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.25 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.11 -0.25 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 -0.25 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.44 -0.23 39 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 -0.16 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 -0.18 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 -0.15 39 0 15 0
29JUN26 14.00 C 0.56 0.56 0.56 0.56 -0.14 39 80 80 +68
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.12 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.10 39 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.90 -0.25 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.68 -0.24 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.45 -0.24 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 -0.23 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.03 -0.23 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 -0.21 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 -0.20 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.92 -0.19 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.62 -0.17 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.34 -0.15 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.11 -0.14 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.91 -0.13 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.76 -0.10 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 2 0
30JUL26 15.50 C 0.00 0.00 0.00 0.39 -0.07 40 0 10 0
30JUL26 16.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.05 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.02 -0.24 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 -0.23 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.60 -0.23 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 -0.22 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 -0.22 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 -0.21 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 -0.20 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.18 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 -0.17 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 -0.16 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 -0.14 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 -0.13 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.11 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.10 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.08 40 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.07 40 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.06 40 0 56 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 -0.24 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.01 -0.22 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 -0.22 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.63 -0.22 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.45 -0.22 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 -0.20 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.79 -0.20 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 -0.18 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.17 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.99 -0.16 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.77 -0.14 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.13 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.13 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.11 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.10 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.08 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
30DEC26 20.00 C 0.55 0.55 0.25 0.28 -0.04 40 80 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.38 -0.23 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.20 -0.22 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.02 -0.22 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 -0.22 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 -0.22 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.20 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.05 -0.20 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 -0.18 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.52 -0.17 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 -0.16 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.07 -0.15 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 -0.14 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.13 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 -0.12 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.37 -0.11 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.11 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 -0.09 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 -0.09 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.80 -0.08 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 101 0
TOTAL CALL 366 6,969 +131
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 75 0
29APR26 12.00 P 0.24 0.24 0.24 0.19 +0.03 36 3 167 +3
29APR26 12.50 P 0.00 0.00 0.00 0.37 +0.06 36 0 93 0
29APR26 13.00 P 0.67 0.67 0.62 0.62 +0.09 36 30 293 +15
29APR26 13.50 P 0.00 0.00 0.00 0.94 +0.11 35 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 1.34 +0.17 36 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.78 +0.21 36 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.24 +0.22 34 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.73 +0.24 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.23 +0.25 0 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.73 +0.25 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.23 +0.25 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.73 +0.25 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.23 +0.25 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.73 +0.25 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.23 +0.25 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.73 +0.25 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.23 +0.25 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.23 +0.25 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.23 +0.25 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.25 +0.04 38 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.41 +0.06 38 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.62 +0.08 38 0 43 0
28MAY26 13.00 P 0.00 0.00 0.00 0.88 +0.12 38 0 95 0
28MAY26 13.50 P 0.00 0.00 0.00 1.17 +0.11 37 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.53 +0.16 38 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.92 +0.18 38 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.35 +0.21 38 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.79 +0.21 37 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.26 +0.23 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.74 +0.24 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.23 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.23 +0.25 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.73 +0.25 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.23 +0.25 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.73 +0.25 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.23 +0.25 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.23 +0.25 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 0.00 40 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 +0.08 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 +0.05 40 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 +0.13 40 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 +0.10 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 +0.12 39 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 +0.14 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.91 +0.16 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 +0.18 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.81 +0.20 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.27 +0.20 39 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.75 +0.22 39 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 +0.23 40 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.73 +0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.23 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 +0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.23 +0.25 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.23 +0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.23 +0.25 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.23 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.23 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.23 +0.25 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.23 +0.25 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.23 +0.25 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.23 +0.25 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.41 +0.05 40 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.57 +0.08 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.75 +0.09 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.98 +0.10 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.26 +0.13 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.55 +0.12 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.88 +0.15 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.24 +0.17 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.62 +0.19 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.02 +0.19 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.44 +0.20 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.88 +0.21 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.34 +0.23 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.80 +0.23 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.06 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 +0.09 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 +0.11 40 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 +0.13 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 +0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 +0.15 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 +0.17 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.18 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 +0.19 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 +0.19 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 +0.21 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 +0.21 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.91 +0.23 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.23 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.23 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 +0.24 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.77 +0.24 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.25 +0.24 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.23 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.23 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.23 +0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.23 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.23 +0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.23 +0.25 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.23 +0.25 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.07 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 +0.10 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.11 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.14 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.16 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.74 +0.16 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 +0.17 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 +0.18 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 +0.20 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.20 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 +0.20 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.21 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 +0.22 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 +0.22 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 +0.22 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.86 +0.23 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.33 +0.24 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.28 +0.25 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.25 +0.25 40 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.23 +0.25 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 +0.07 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 +0.08 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 +0.09 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 +0.12 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 +0.11 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 +0.13 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 +0.13 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 +0.16 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 +0.16 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.16 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 +0.18 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 +0.18 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.84 +0.20 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 +0.20 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 +0.21 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.09 +0.22 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.53 +0.22 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.97 +0.23 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 +0.24 40 0 0 0
TOTAL PUT 33 3,752 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 176.10
29APR26 142.50 C 0.00 0.00 0.00 35.33 -5.58 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 33.19 -5.48 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 31.10 -5.50 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 29.07 -5.71 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 27.11 -6.11 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 25.22 -5.00 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 23.40 -4.86 64 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 21.66 -4.71 64 0 29 0
29APR26 162.50 C 0.00 0.00 0.00 20.00 -4.55 64 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 18.42 -4.38 64 0 93 0
29APR26 167.50 C 0.00 0.00 0.00 16.93 -4.83 64 0 143 0
29APR26 170.00 C 0.00 0.00 0.00 15.68 -3.85 65 0 64 0
29APR26 172.50 C 0.00 0.00 0.00 14.17 -3.85 64 0 178 0
29APR26 175.00 C 13.00 14.16 12.61 12.70 -3.70 63 33 248 -12
29APR26 177.50 C 12.43 12.43 12.39 11.51 -3.74 62 10 32 -1
29APR26 180.00 C 11.20 11.20 9.80 10.44 -3.38 63 4 124 0
29APR26 182.50 C 11.51 11.51 9.83 9.39 -3.30 62 3 92 +1
29APR26 185.00 C 0.00 0.00 0.00 8.48 -2.80 62 0 105 0
29APR26 187.50 C 10.11 10.11 8.29 7.65 -2.68 63 3 49 +2
29APR26 190.00 C 7.40 7.80 6.89 6.88 -2.45 63 3 70 -1
29APR26 192.50 C 7.17 7.17 7.17 6.17 -2.35 63 7 24 0
29APR26 195.00 C 6.20 6.20 6.20 5.53 -2.11 63 1 47 0
29APR26 197.50 C 0.00 0.00 0.00 4.94 -1.96 63 0 49 0
29APR26 200.00 C 5.39 5.39 4.00 4.40 -1.81 63 16 358 +14
29APR26 205.00 C 0.00 0.00 0.00 3.48 -1.53 63 0 520 0
29APR26 210.00 C 3.20 3.20 2.60 2.75 -1.26 63 7 265 +5
29APR26 215.00 C 0.00 0.00 0.00 2.17 -1.02 64 0 61 0
29APR26 220.00 C 2.00 2.00 2.00 1.74 -0.79 64 1 107 0
29APR26 225.00 C 0.00 0.00 0.00 1.34 -0.71 64 0 366 0
29APR26 230.00 C 0.00 0.00 0.00 1.02 -0.61 64 0 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.77 -0.49 64 0 332 0
29APR26 240.00 C 0.00 0.00 0.00 0.58 -0.39 64 0 157 0
29APR26 245.00 C 0.00 0.00 0.00 0.44 -0.30 64 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.33 -0.24 64 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.24 -0.19 64 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.17 -0.15 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.13 -0.11 64 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.10 -0.08 64 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.07 -0.07 64 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.05 -0.05 64 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 36.06 -4.87 61 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 34.20 -4.55 61 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 32.40 -4.62 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 30.65 -4.24 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.97 -4.34 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.35 -4.20 61 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.78 -4.44 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.28 -4.09 61 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 22.84 -3.77 61 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 21.47 -3.88 61 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 20.24 -3.38 61 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 18.71 -3.50 60 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 17.43 -3.58 60 0 71 0
28MAY26 177.50 C 17.36 17.48 17.36 16.25 -3.41 60 8 40 -5
28MAY26 180.00 C 0.00 0.00 0.00 15.17 -3.17 60 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 14.34 -2.84 61 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 13.14 -2.87 60 0 74 0
28MAY26 187.50 C 13.50 13.50 13.50 12.20 -2.71 60 1 17 0
28MAY26 190.00 C 0.00 0.00 0.00 11.36 -2.71 60 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 10.57 -2.55 60 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 9.82 -2.29 60 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 9.12 -2.28 60 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 8.46 -2.14 60 0 50 0
28MAY26 205.00 C 0.00 0.00 0.00 7.27 -1.79 60 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 6.23 -1.62 60 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 5.32 -1.45 60 0 0 0
28MAY26 220.00 C 5.00 5.00 5.00 4.56 -1.28 61 1 24 -1
28MAY26 225.00 C 0.00 0.00 0.00 3.92 -1.10 61 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 3.37 -0.93 61 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.91 -0.73 62 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.47 -0.61 62 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 2.08 -0.52 62 0 61 0
28MAY26 250.00 C 0.00 0.00 0.00 1.74 -0.45 61 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.46 -0.38 61 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.22 -0.32 61 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 1.02 -0.27 61 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.83 -0.25 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.69 -0.21 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.58 -0.15 61 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.48 -0.13 61 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.40 -0.10 61 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 39.65 -4.85 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.83 -4.79 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 36.08 -4.71 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.45 -4.53 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.82 -4.39 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.18 -4.38 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.72 -4.03 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.28 -4.03 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.85 -3.94 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.44 -3.90 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.21 -4.54 59 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 23.30 -3.97 60 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 22.05 -3.84 60 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 20.51 -3.71 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 19.37 -3.59 58 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 18.30 -3.46 58 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 17.27 -3.21 58 0 45 0
29JUN26 185.00 C 17.38 17.38 16.00 16.30 -3.11 58 4 22 +2
29JUN26 187.50 C 0.00 0.00 0.00 15.38 -2.97 58 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 14.51 -3.03 58 0 5 0
29JUN26 192.50 C 13.50 13.50 13.50 13.69 -2.72 58 5 28 +5
29JUN26 195.00 C 0.00 0.00 0.00 13.23 -2.47 59 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 12.33 -2.48 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 11.31 -2.60 58 0 21 0
29JUN26 205.00 C 0.00 0.00 0.00 10.34 -2.07 59 0 16 0
29JUN26 210.00 C 9.70 10.60 9.70 9.00 -1.92 58 30 31 +4
29JUN26 215.00 C 0.00 0.00 0.00 8.12 -1.58 59 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 7.10 -1.58 59 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 6.32 -1.33 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 5.56 -1.21 59 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.85 -1.15 59 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.31 -0.93 59 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.76 -0.89 59 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.29 -0.81 59 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 2.91 -0.64 59 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.52 -0.64 59 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.20 -0.58 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.94 -0.46 59 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 1.69 -0.44 59 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.46 -0.41 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.29 -0.32 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.12 -0.30 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.96 -0.29 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.85 -0.23 59 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 35.25 -4.59 58 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.83 -4.37 58 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.42 -4.19 58 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 31.03 -4.42 58 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 29.63 -3.60 58 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 28.37 -3.77 58 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 27.17 -3.58 58 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 26.23 -3.10 59 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 25.00 -2.86 59 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 23.64 -3.59 58 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 22.54 -3.43 58 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 21.52 -3.41 58 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 20.48 -3.28 58 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 19.52 -3.16 58 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 18.64 -3.04 58 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.73 -2.98 58 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 16.90 -2.90 58 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 16.35 -2.51 59 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 15.39 -2.62 58 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 14.98 -2.20 59 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 13.32 - 58 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 12.03 - 58 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 45.57 -4.24 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.02 -4.23 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.47 -4.23 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.03 -4.11 57 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.67 -3.91 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.31 -3.77 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.95 -3.77 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.59 -3.76 57 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.34 -3.64 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.26 -3.81 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 31.92 -3.53 57 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 31.19 -2.96 58 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 29.75 -3.06 57 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 28.66 -3.34 57 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 27.60 -3.21 57 0 700 0
29SEP26 180.00 C 28.00 28.00 28.00 26.65 -3.06 57 1 124 +1
29SEP26 182.50 C 0.00 0.00 0.00 25.66 -2.98 57 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 24.66 -2.63 57 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 23.75 -3.18 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.80 -2.95 57 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.03 -2.79 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.16 -2.77 57 0 0 0
29SEP26 197.50 C 21.00 21.00 21.00 20.07 -2.93 56 7 17 0
29SEP26 200.00 C 0.00 0.00 0.00 19.46 -2.72 57 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 18.10 -2.28 57 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.80 -2.15 57 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 15.49 -2.45 57 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 14.53 -2.12 57 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 13.26 -1.66 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.45 -1.70 57 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 11.37 -1.79 57 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 10.42 -1.76 57 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 9.67 -1.20 57 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.97 -1.36 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.27 -1.33 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 7.57 -1.04 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.01 -0.89 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.51 -0.77 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.01 -0.96 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.67 -0.78 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.06 -0.86 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.71 -0.69 57 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.36 -0.53 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.02 -0.52 57 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 49.91 -4.48 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.45 -4.42 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.12 -4.23 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.80 -4.05 55 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.47 -4.05 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.15 -4.04 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.83 -4.03 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.60 -3.93 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.47 -3.73 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.34 -3.58 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.21 -3.57 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.08 -3.12 55 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 35.37 -2.68 55 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 34.21 -2.73 55 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 33.18 -3.07 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.07 -3.34 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.23 -3.15 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.34 -3.03 55 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.43 -3.04 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.57 -2.96 55 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.62 -2.98 55 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 26.86 -2.85 55 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.63 -3.22 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 25.06 -2.96 55 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 23.61 -2.72 55 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 22.29 -2.57 55 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 21.01 -2.75 55 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 19.57 -2.11 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.39 -2.10 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.72 -2.06 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 16.17 -1.92 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.27 -1.67 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.36 -1.66 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.46 -2.01 55 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 12.56 -1.64 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.87 -1.82 55 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.20 -1.28 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.54 -1.27 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.87 -1.27 55 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.21 -1.26 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.70 -1.09 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.22 -0.95 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.75 -0.94 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.27 -0.94 55 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 52.18 -4.36 53 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 50.89 -4.25 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.59 -4.25 53 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.30 -4.24 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 47.00 -4.24 53 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.75 -4.19 53 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.64 -4.00 53 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 43.54 -3.80 53 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.44 -3.79 53 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.34 -3.79 53 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.24 -3.78 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.14 -3.77 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.54 -3.27 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.55 -3.15 54 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.58 -3.01 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.00 -2.54 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.09 -2.86 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.20 -2.80 54 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.20 -2.87 54 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.37 -2.81 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.55 -2.78 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.09 -3.39 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.69 -2.96 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.23 -2.89 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.42 -3.21 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.95 -3.32 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.74 -2.65 53 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 22.59 -2.32 53 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.08 -2.07 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.29 -2.30 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.14 -2.30 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.25 -2.03 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.38 -1.87 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 16.51 -1.86 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.64 -1.85 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 14.77 -1.84 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.03 -1.71 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.79 -1.07 54 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 12.75 -1.44 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.11 -1.44 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 11.47 -1.82 53 0 15 0
TOTAL CALL 145 13,755 +14
29APR26 142.50 P 2.10 2.50 2.01 1.52 +0.48 64 46 283 +11
29APR26 145.00 P 2.66 2.66 2.66 1.90 +0.57 64 1 109 +1
29APR26 147.50 P 3.40 3.40 3.40 2.29 +0.67 64 2 33 +2
29APR26 150.00 P 3.50 3.59 3.50 2.81 +0.80 65 4 342 -2
29APR26 152.50 P 0.00 0.00 0.00 3.33 +0.93 65 0 90 0
29APR26 155.00 P 4.49 4.51 4.49 3.98 +1.06 65 22 125 +14
29APR26 157.50 P 0.00 0.00 0.00 4.67 +1.22 65 0 30 0
29APR26 160.00 P 5.74 6.00 5.30 5.46 +1.37 65 34 228 +15
29APR26 162.50 P 0.00 0.00 0.00 6.33 +1.55 65 0 85 0
29APR26 165.00 P 6.55 7.00 6.55 7.26 +1.71 65 2 42 +2
29APR26 167.50 P 8.50 8.50 8.48 8.32 +1.96 65 2 108 +1
29APR26 170.00 P 8.18 8.70 7.80 9.38 +2.08 65 77 237 -63
29APR26 172.50 P 10.25 10.55 10.25 10.55 +2.42 65 2 271 +1
29APR26 175.00 P 9.83 9.83 9.83 11.68 +2.59 64 7 170 0
29APR26 177.50 P 10.59 13.60 10.59 13.16 +2.57 65 11 16 +2
29APR26 180.00 P 12.17 14.23 12.17 14.23 +2.35 63 9 72 +8
29APR26 182.50 P 13.51 13.51 13.51 15.97 +3.11 65 8 44 0
29APR26 185.00 P 16.47 16.47 16.47 17.32 +3.30 64 7 40 +3
29APR26 187.50 P 17.99 17.99 17.99 19.00 +3.63 64 4 59 -4
29APR26 190.00 P 21.00 21.00 21.00 21.32 +4.45 67 1 99 -1
29APR26 192.50 P 0.00 0.00 0.00 22.49 +3.91 64 0 44 0
29APR26 195.00 P 0.00 0.00 0.00 24.29 +3.87 64 0 47 0
29APR26 197.50 P 0.00 0.00 0.00 26.21 +4.03 64 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 28.16 +4.90 64 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 32.21 +4.92 64 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 36.20 +5.47 62 0 267 0
29APR26 215.00 P 0.00 0.00 0.00 40.41 +4.49 60 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 44.87 +4.50 59 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 49.42 +4.34 56 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 54.60 +5.09 63 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 59.32 +5.59 62 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 64.16 +5.35 62 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 68.90 +4.66 0 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 74.02 +6.11 64 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 78.97 +5.89 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.93 +5.93 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.90 +5.33 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 93.90 +5.98 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.90 +6.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.90 +6.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.90 +6.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.90 +6.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.90 +6.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 123.90 +6.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 4.55 +1.20 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 5.25 +1.35 62 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 5.96 +1.52 62 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 6.68 +1.59 62 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 7.57 +1.77 62 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 8.46 +1.96 62 0 75 0
28MAY26 160.00 P 8.99 9.85 8.99 9.37 +2.02 62 16 45 -15
28MAY26 162.50 P 9.88 9.88 9.88 10.45 +2.22 62 15 158 0
28MAY26 165.00 P 10.83 10.83 10.83 11.51 +2.39 62 15 103 +2
28MAY26 167.50 P 11.85 11.85 11.85 12.55 +2.40 62 15 61 0
28MAY26 170.00 P 0.00 0.00 0.00 13.68 +2.57 62 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 14.81 +2.70 61 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 16.05 +2.85 61 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 17.68 +3.32 62 0 46 0
28MAY26 180.00 P 16.90 16.90 16.85 19.02 +3.43 62 100 100 +81
28MAY26 182.50 P 0.00 0.00 0.00 20.48 +3.57 62 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 21.99 +3.65 62 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 23.61 +3.86 62 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 25.24 +4.00 62 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 26.68 +3.71 61 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 28.09 +3.51 60 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 30.05 +3.79 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 31.84 +3.62 60 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 35.51 +4.12 60 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 39.70 +4.64 61 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 43.21 +4.35 58 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 47.97 +4.02 61 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.23 +5.10 61 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.64 +5.04 61 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 61.03 +5.11 60 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 65.06 +5.12 56 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 70.34 +5.57 61 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.04 +5.66 61 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.79 +5.74 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.40 +5.32 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.40 +5.83 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.26 +5.86 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.15 +5.90 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.07 +5.94 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.99 +4.86 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.95 +5.97 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.38 +1.31 59 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 7.08 +1.37 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.86 +1.44 59 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 8.74 +1.62 59 0 11 0
29JUN26 152.50 P 0.00 0.00 0.00 9.62 +1.76 59 0 25 0
29JUN26 155.00 P 0.00 0.00 0.00 10.82 +2.08 60 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 11.90 +2.28 60 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 13.00 +2.50 60 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 14.03 +2.19 60 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 15.13 +2.33 60 0 61 0
29JUN26 167.50 P 0.00 0.00 0.00 16.26 +2.28 59 0 64 0
29JUN26 170.00 P 0.00 0.00 0.00 17.48 +2.58 59 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 18.73 +2.71 59 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 20.05 +2.84 59 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 21.65 +3.19 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 23.01 +3.26 59 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 24.51 +3.40 59 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 26.04 +3.36 59 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 27.71 +3.57 60 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 29.63 +4.07 60 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 31.53 +3.58 61 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 32.90 +4.15 60 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 34.64 +4.17 60 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 35.80 +3.79 58 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 39.70 +3.76 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 43.98 +4.78 61 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 47.52 +4.29 59 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 51.97 +4.99 61 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 56.13 +5.45 61 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 60.04 +5.17 59 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 64.42 +5.21 60 0 31 0
29JUN26 240.00 P 69.20 69.20 69.20 68.62 +4.78 59 1 1 0
29JUN26 245.00 P 0.00 0.00 0.00 73.06 +5.25 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.58 +5.33 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 82.19 +5.49 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.80 +5.51 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.91 +5.84 62 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 96.30 +4.65 60 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 101.56 +5.73 63 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 105.70 +5.74 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 110.52 +5.83 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.34 +5.85 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.17 +5.87 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.05 +5.93 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 11.96 +1.67 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 13.04 +1.85 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 14.56 +2.48 59 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 15.60 +2.47 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 16.69 +2.33 59 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.83 +2.36 59 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.01 +2.46 59 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 20.28 +2.83 59 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 21.56 +2.84 59 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 22.90 +2.82 59 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.39 +3.02 59 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 25.83 +3.10 58 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 27.32 +3.25 58 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.86 +3.43 59 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 30.26 +3.33 58 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 31.93 +3.48 58 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 33.60 +3.00 58 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 35.28 +3.44 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 36.96 +3.39 58 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 38.67 +3.57 58 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 42.36 - 58 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 46.06 - 58 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 12.23 +1.98 58 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 12.80 +1.93 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 14.14 +2.01 58 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 15.21 +2.13 58 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 16.23 +2.21 58 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 17.00 +2.40 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.19 +2.49 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.31 +1.99 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.67 +2.31 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.89 +2.40 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 23.15 +2.50 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 24.45 +2.64 57 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 25.73 +3.05 57 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 27.12 +2.78 57 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 28.57 +3.27 57 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 30.04 +2.93 57 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 31.54 +3.02 57 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 33.08 +3.10 57 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 34.78 +3.31 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 36.20 +3.21 57 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 37.93 +3.41 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.63 +3.19 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.20 +3.43 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 42.96 +3.88 57 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 46.47 +3.62 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 50.18 +3.38 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 53.90 +4.40 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.96 +4.42 58 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 61.60 +3.86 57 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 65.60 +4.13 57 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 69.63 +4.18 57 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 74.06 +4.70 58 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 78.18 +4.65 58 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 82.70 +4.77 58 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 86.64 +4.52 57 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 91.10 +4.12 58 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 95.27 +4.39 57 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 99.76 +5.48 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.26 +5.50 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.77 +5.51 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 113.34 +5.58 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.99 +5.71 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 122.64 +5.72 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 127.31 +5.74 57 0 0 0
30DEC26 142.50 P 16.00 16.00 16.00 15.43 +1.76 55 1 13 +1
30DEC26 145.00 P 0.00 0.00 0.00 16.44 +1.40 55 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 17.58 +2.03 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.72 +2.20 55 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.86 +2.21 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.00 +1.98 55 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 22.10 +1.85 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 23.47 +2.08 55 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 24.70 +2.37 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.98 +2.46 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 27.29 +2.55 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 28.64 +2.64 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 30.04 +2.74 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 31.46 +2.83 55 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.79 +2.79 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 34.37 +2.95 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 35.83 +2.99 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.38 +3.07 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 39.10 +3.22 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 40.62 +3.21 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 42.26 +3.69 55 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 43.94 +3.22 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 45.72 +3.68 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.43 +3.73 55 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.91 +3.56 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 54.55 +3.79 55 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 58.04 +4.05 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.81 +4.23 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.59 +4.25 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.39 +3.78 55 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 73.35 +4.46 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.41 +4.68 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.49 +4.70 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.57 +4.72 55 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.68 +3.93 55 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 93.98 +4.97 55 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.30 +5.09 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 102.63 +5.11 55 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 106.97 +5.13 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 111.32 +5.15 55 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 115.81 +5.30 55 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 120.34 +5.43 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 124.86 +5.43 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.40 +5.45 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.41 +1.97 53 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 20.57 +2.07 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.72 +2.07 53 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 22.88 +2.09 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.05 +2.11 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.17 +2.07 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.50 +2.25 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.50 +2.06 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.07 +2.35 53 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 30.05 +2.20 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.79 +2.58 53 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 32.89 +2.41 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.41 +2.49 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.88 +2.54 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 37.52 +2.79 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 39.17 +2.98 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.50 +2.79 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.56 +3.33 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.12 +3.35 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 45.68 +3.40 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.31 +3.22 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.04 +3.37 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 50.77 +3.56 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.24 +3.62 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 57.72 +3.55 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.15 +3.62 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.96 +3.95 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.75 +4.12 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.56 +4.15 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.38 +4.17 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.23 +4.22 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.30 +4.47 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.39 +4.60 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.53 +4.66 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.61 +4.65 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.74 +4.68 53 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.99 +4.82 53 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.33 +5.02 53 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.68 +5.05 53 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.03 +5.06 53 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 122.40 +5.09 53 0 0 0
TOTAL PUT 402 14,008 +59
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$ 35.32
29APR26 24.00 C 0.00 0.00 0.00 11.38 -1.11 62 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.39 -1.06 59 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.49 -1.03 69 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 8.53 -0.99 66 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 7.61 -1.12 65 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 6.53 -1.23 51 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 5.72 -0.83 55 0 34 0
29APR26 31.00 C 0.00 0.00 0.00 4.88 -0.90 54 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.08 -0.85 53 0 144 0
29APR26 33.00 C 0.00 0.00 0.00 3.36 -0.77 52 0 351 0
29APR26 34.00 C 2.90 2.90 2.69 2.71 -0.68 51 16 370 +4
29APR26 35.00 C 2.40 2.40 2.09 2.14 -0.59 51 83 683 -30
29APR26 36.00 C 2.14 2.14 1.55 1.70 -0.47 51 60 980 +9
29APR26 37.00 C 1.35 1.35 1.14 1.28 -0.38 50 322 1,623 +195
29APR26 38.00 C 1.11 1.12 0.93 0.98 -0.30 50 932 1,997 +831
29APR26 39.00 C 0.67 0.80 0.63 0.73 -0.24 50 45 802 +13
29APR26 40.00 C 0.51 0.60 0.46 0.54 -0.18 51 151 1,453 -85
29APR26 41.00 C 0.36 0.43 0.35 0.41 -0.12 51 63 568 +28
29APR26 42.00 C 0.26 0.33 0.24 0.30 -0.08 52 1,667 1,794 +1,246
29APR26 43.00 C 0.22 0.25 0.21 0.21 -0.06 51 343 677 +187
29APR26 44.00 C 0.19 0.19 0.18 0.15 -0.04 52 284 729 +265
29APR26 45.00 C 0.15 0.15 0.13 0.11 -0.03 52 344 976 +196
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 460 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 1,262 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 54 0 363 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 0.00 54 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 405 0
29APR26 62.50 C 0.01 0.01 0.01 0.01 0.00 77 1 270 +1
28MAY26 24.00 C 0.00 0.00 0.00 11.54 -1.00 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.61 -1.20 63 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.57 -1.23 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.84 -0.74 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.85 -1.10 56 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.00 -1.03 55 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 6.19 -0.93 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.41 -0.85 53 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.71 -0.69 52 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.99 -0.77 50 0 256 0
28MAY26 34.00 C 3.44 3.78 3.41 3.46 -0.64 51 60 1,022 +60
28MAY26 35.00 C 3.00 3.00 2.90 2.92 -0.58 51 54 795 +22
28MAY26 36.00 C 2.50 2.50 2.50 2.45 -0.52 50 1 511 0
28MAY26 37.00 C 2.06 2.06 2.06 2.09 -0.41 51 6 411 0
28MAY26 38.00 C 1.76 1.76 1.65 1.76 -0.35 51 133 223 +90
28MAY26 39.00 C 0.00 0.00 0.00 1.44 -0.31 51 0 202 0
28MAY26 40.00 C 1.16 1.16 1.08 1.18 -0.25 51 5 271 -1
28MAY26 41.00 C 1.04 1.04 0.94 0.94 -0.23 50 31 180 -10
28MAY26 42.00 C 0.85 0.85 0.72 0.77 -0.20 50 47 132 +16
28MAY26 43.00 C 0.00 0.00 0.00 0.63 -0.16 51 0 594 0
28MAY26 44.00 C 0.55 0.55 0.55 0.51 -0.13 51 30 159 -24
28MAY26 45.00 C 0.46 0.46 0.46 0.41 -0.10 51 10 250 0
28MAY26 46.00 C 0.00 0.00 0.00 0.33 -0.08 51 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.26 -0.06 51 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 81 0
28MAY26 55.00 C 0.08 0.08 0.08 0.04 -0.01 51 26 83 +17
28MAY26 57.50 C 0.06 0.06 0.06 0.02 -0.01 51 27 112 +20
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 22.41 -1.04 106 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 21.91 -1.20 102 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.33 -1.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.91 -1.06 94 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.45 -1.00 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.91 -1.04 87 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.42 -1.12 86 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.95 -1.29 88 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.45 -0.98 84 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.84 -1.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.42 -1.19 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.95 -1.01 75 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.43 -0.98 69 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.93 -1.19 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.54 -1.14 75 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.37 -1.24 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.40 -1.17 45 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.54 -1.21 59 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.59 -1.18 57 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.76 -1.06 60 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.71 -1.09 52 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 -1.00 57 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.17 -0.82 56 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.36 -0.85 54 0 20 0
29JUN26 30.00 C 6.50 6.50 6.50 6.40 -1.02 49 1 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.78 -0.76 51 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.07 -0.86 49 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.56 -0.60 51 0 286 0
29JUN26 34.00 C 4.19 4.19 3.85 4.00 -0.67 50 17 555 +16
29JUN26 35.00 C 3.63 3.74 3.35 3.50 -0.55 50 56 997 +32
29JUN26 36.00 C 3.03 3.03 3.03 3.05 -0.50 50 15 420 +15
29JUN26 37.00 C 2.71 2.71 2.71 2.65 -0.45 50 5 221 0
29JUN26 38.00 C 0.00 0.00 0.00 2.29 -0.41 49 0 456 0
29JUN26 39.00 C 0.00 0.00 0.00 1.98 -0.39 49 0 305 0
29JUN26 40.00 C 1.90 1.90 1.90 1.67 -0.36 49 2 964 -2
29JUN26 41.00 C 0.00 0.00 0.00 1.45 -0.28 49 0 241 0
29JUN26 42.00 C 0.00 0.00 0.00 1.26 -0.23 49 0 1,455 0
29JUN26 43.00 C 0.00 0.00 0.00 1.08 -0.21 49 0 317 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 -0.20 49 0 426 0
29JUN26 45.00 C 0.00 0.00 0.00 0.79 -0.17 50 0 395 0
29JUN26 46.00 C 0.00 0.00 0.00 0.68 -0.13 50 0 258 0
29JUN26 47.00 C 0.58 0.58 0.58 0.57 -0.12 50 30 107 +30
29JUN26 48.00 C 0.50 0.50 0.50 0.49 -0.09 50 30 103 +25
29JUN26 49.00 C 0.00 0.00 0.00 0.41 -0.08 50 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 239 0
29JUN26 52.50 C 0.00 0.00 0.00 0.22 -0.04 50 0 63 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 370 0
29JUN26 62.50 C 0.09 0.09 0.09 0.04 -0.01 50 10 172 0
30JUL26 25.00 C 0.00 0.00 0.00 10.76 -1.06 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.01 -0.89 54 0 0 0
30JUL26 27.00 C 9.25 9.25 9.25 9.25 -0.83 55 1 1 +1
30JUL26 28.00 C 0.00 0.00 0.00 8.44 -0.86 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.69 -0.72 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.97 -0.77 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.30 -0.74 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.64 -0.77 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.06 -0.68 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.54 -0.64 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.02 -0.59 49 0 33 0
30JUL26 36.00 C 3.85 3.85 3.85 3.58 -0.57 49 2 66 0
30JUL26 37.00 C 0.00 0.00 0.00 3.20 -0.49 49 0 0 0
30JUL26 38.00 C 2.85 2.85 2.85 2.86 -0.43 49 3 3 +3
30JUL26 39.00 C 0.00 0.00 0.00 2.54 -0.39 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.26 -0.35 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.00 -0.32 50 0 1 0
30JUL26 42.00 C 0.00 0.00 0.00 1.77 -0.30 50 0 0 0
30JUL26 43.00 C 1.70 1.70 1.48 1.56 -0.28 50 11 22 +10
30JUL26 44.00 C 0.00 0.00 0.00 1.36 - 49 0 0 -
30JUL26 45.00 C 1.32 1.32 1.32 1.20 - 49 5 5 -
29SEP26 18.00 C 0.00 0.00 0.00 17.45 -1.16 57 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 16.99 -1.18 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.48 -0.98 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.05 -1.07 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.54 -1.22 55 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.61 -1.00 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.71 -1.18 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.93 -0.95 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.14 -0.81 55 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.23 -0.87 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.33 -0.97 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.59 -0.97 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.99 -0.82 51 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.27 -0.83 50 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.71 -0.70 51 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.08 -0.57 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.42 -0.68 49 0 73 0
29SEP26 33.00 C 0.00 0.00 0.00 5.89 -0.66 49 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.39 -0.63 49 0 396 0
29SEP26 35.00 C 5.15 5.15 5.15 4.93 -0.56 49 100 924 +45
29SEP26 36.00 C 0.00 0.00 0.00 4.47 -0.56 48 0 163 0
29SEP26 37.00 C 0.00 0.00 0.00 4.06 -0.55 48 0 90 0
29SEP26 38.00 C 3.83 3.90 3.83 3.64 -0.58 48 114 203 +98
29SEP26 39.00 C 0.00 0.00 0.00 3.43 -0.41 49 0 179 0
29SEP26 40.00 C 3.11 3.11 3.11 3.12 -0.39 49 2 146 0
29SEP26 41.00 C 0.00 0.00 0.00 2.84 -0.36 49 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 -0.37 49 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 -0.30 49 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.31 49 0 139 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 -0.30 49 0 196 0
29SEP26 46.00 C 1.80 1.80 1.80 1.76 -0.30 49 1 138 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.61 -0.25 49 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.24 49 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.24 49 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 -0.20 49 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.17 49 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 -0.13 49 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.10 49 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.09 49 0 54 0
29SEP26 62.50 C 0.49 0.49 0.49 0.33 -0.06 49 32 72 +30
30DEC26 22.00 C 0.00 0.00 0.00 14.19 -0.88 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.41 -0.90 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.64 -0.94 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.96 -0.76 52 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 -0.83 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 -0.83 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.89 -0.88 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 -0.67 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.67 -0.84 50 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.94 -0.93 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.56 -0.76 50 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.01 -0.73 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.53 -0.60 49 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.07 -0.54 49 0 76 0
30DEC26 36.00 C 6.03 6.03 6.03 5.66 -0.52 48 15 188 +15
30DEC26 37.00 C 0.00 0.00 0.00 5.25 -0.51 48 0 55 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 -0.46 49 0 150 0
30DEC26 39.00 C 0.00 0.00 0.00 4.58 -0.44 49 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 4.27 -0.41 49 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 -0.39 49 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 -0.37 49 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 -0.34 49 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.42 48 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 -0.45 48 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.79 -0.22 49 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.29 49 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 -0.28 48 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 -0.27 48 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.22 48 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.21 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 -0.15 48 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.20 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 -0.14 48 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 -0.11 48 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 13.31 -0.73 52 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 12.56 -0.77 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.84 -0.84 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.27 -0.74 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.65 -0.70 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.05 -0.67 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.45 -0.83 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.88 -0.83 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.40 -0.69 49 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.84 -0.74 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.49 -0.55 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.95 -0.62 48 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.60 -0.50 48 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.23 -0.46 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.82 -0.50 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 -0.48 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 5.17 -0.45 48 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.95 -0.36 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.63 -0.38 48 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.37 -0.36 48 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.12 -0.35 48 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.88 -0.35 48 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.62 -0.41 48 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.41 -0.35 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -0.32 48 0 15 0
30MAR27 49.00 C 3.10 3.10 3.10 3.04 -0.28 48 5 10 +5
30MAR27 50.00 C 0.00 0.00 0.00 2.85 -0.32 48 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.31 48 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.04 -0.24 48 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 -0.19 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.51 -0.17 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 -0.12 48 0 56 0
TOTAL CALL 5,198 45,475 +3,374
29APR26 24.00 P 0.03 0.03 0.03 0.01 0.00 57 1 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 138 0
29APR26 26.00 P 0.07 0.08 0.07 0.03 +0.02 54 24 150 -18
29APR26 27.00 P 0.11 0.11 0.10 0.05 +0.03 52 10 637 +8
29APR26 28.00 P 0.14 0.18 0.14 0.09 +0.05 52 2 956 +1
29APR26 29.00 P 0.21 0.26 0.21 0.16 +0.08 51 17 922 -14
29APR26 30.00 P 0.28 0.41 0.26 0.28 +0.13 52 225 2,080 +35
29APR26 31.00 P 0.44 0.53 0.38 0.45 +0.20 52 112 828 +71
29APR26 32.00 P 0.61 0.79 0.61 0.68 +0.27 52 34 804 +8
29APR26 33.00 P 0.82 1.09 0.81 0.99 +0.36 52 531 1,068 +101
29APR26 34.00 P 1.10 1.47 1.09 1.36 +0.43 52 268 1,732 +124
29APR26 35.00 P 1.56 1.78 1.40 1.82 +0.56 52 44 868 +9
29APR26 36.00 P 2.00 2.45 1.95 2.33 +0.61 51 307 1,180 -58
29APR26 37.00 P 2.96 2.96 2.96 2.93 +0.69 51 8 1,275 -2
29APR26 38.00 P 3.80 3.80 3.50 3.62 +0.79 51 21 904 -21
29APR26 39.00 P 4.60 4.60 4.60 4.38 +0.87 51 1 835 0
29APR26 40.00 P 4.72 4.72 4.72 5.20 +0.94 52 5 1,153 -5
29APR26 41.00 P 0.00 0.00 0.00 6.07 +0.99 53 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 6.97 +0.96 54 0 614 0
29APR26 43.00 P 0.00 0.00 0.00 7.82 +0.92 50 0 645 0
29APR26 44.00 P 0.00 0.00 0.00 8.75 +0.86 49 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 9.72 +1.04 49 0 334 0
29APR26 46.00 P 10.90 10.90 10.90 10.76 +1.06 57 1 258 -45
29APR26 47.00 P 0.00 0.00 0.00 11.69 +0.92 50 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 12.71 +1.10 58 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 13.68 +1.08 0 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 14.72 +1.08 66 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.18 +1.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.73 +1.13 83 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.22 +1.09 88 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.68 +1.05 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.18 +1.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 35 0
28MAY26 25.00 P 0.16 0.16 0.16 0.11 +0.04 50 7 1,127 -7
28MAY26 26.00 P 0.00 0.00 0.00 0.18 +0.07 51 0 497 0
28MAY26 27.00 P 0.00 0.00 0.00 0.28 +0.11 51 0 1,013 0
28MAY26 28.00 P 0.00 0.00 0.00 0.42 +0.15 51 0 1,510 0
28MAY26 29.00 P 0.56 0.73 0.56 0.60 +0.20 51 28 506 +18
28MAY26 30.00 P 0.74 0.90 0.74 0.83 +0.25 51 47 339 +9
28MAY26 31.00 P 1.10 1.11 1.10 1.11 +0.31 51 3 256 +2
28MAY26 32.00 P 0.00 0.00 0.00 1.46 +0.39 51 0 361 0
28MAY26 33.00 P 1.73 1.81 1.60 1.84 +0.43 51 18 583 0
28MAY26 34.00 P 2.09 2.09 2.09 2.24 +0.49 50 15 313 0
28MAY26 35.00 P 2.58 2.59 2.58 2.74 +0.55 50 3 484 +1
28MAY26 36.00 P 0.00 0.00 0.00 3.28 +0.60 49 0 676 0
28MAY26 37.00 P 0.00 0.00 0.00 3.92 +0.69 50 0 443 0
28MAY26 38.00 P 4.56 4.56 4.56 4.66 +0.82 51 50 564 -50
28MAY26 39.00 P 0.00 0.00 0.00 5.30 +0.70 50 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 6.06 +0.84 50 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 6.86 +0.75 50 0 217 0
28MAY26 42.00 P 7.91 7.91 7.91 7.69 +0.78 50 1 259 0
28MAY26 43.00 P 0.00 0.00 0.00 8.54 +0.78 49 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 9.44 +0.81 50 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.35 +1.01 50 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 11.12 +0.88 43 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 12.20 +1.05 50 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 13.12 +1.12 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 14.05 +1.01 46 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 15.00 +1.28 44 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.47 +1.21 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.90 +1.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.55 +1.42 66 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.99 +1.36 65 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.33 +1.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 303 0
29JUN26 20.00 P 0.05 0.05 0.05 0.03 +0.01 51 6 2,241 -3
29JUN26 21.00 P 0.08 0.08 0.08 0.05 +0.02 51 4 1,632 0
29JUN26 22.00 P 0.11 0.13 0.11 0.08 +0.03 50 250 1,632 +248
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 2,422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.07 50 0 997 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.09 50 0 1,701 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 +0.12 50 0 284 0
29JUN26 27.00 P 0.00 0.00 0.00 0.56 +0.17 50 0 498 0
29JUN26 28.00 P 0.88 0.88 0.84 0.76 +0.21 50 12 398 +2
29JUN26 29.00 P 1.04 1.05 0.95 1.00 +0.25 50 23 719 0
29JUN26 30.00 P 1.45 1.45 1.45 1.28 +0.30 50 2 2,430 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.62 +0.36 50 0 823 0
29JUN26 32.00 P 0.00 0.00 0.00 2.00 +0.40 50 0 795 0
29JUN26 33.00 P 2.29 2.29 2.29 2.37 +0.43 49 15 677 +15
29JUN26 34.00 P 0.00 0.00 0.00 2.85 +0.47 49 0 1,298 0
29JUN26 35.00 P 3.40 3.40 3.40 3.32 +0.49 49 6 1,586 0
29JUN26 36.00 P 0.00 0.00 0.00 3.92 +0.61 49 0 1,763 0
29JUN26 37.00 P 0.00 0.00 0.00 4.51 +0.65 49 0 3,328 0
29JUN26 38.00 P 0.00 0.00 0.00 5.16 +0.70 49 0 2,791 0
29JUN26 39.00 P 6.00 6.00 6.00 5.85 +0.74 49 2 768 0
29JUN26 40.00 P 6.83 6.83 6.83 6.58 +0.68 49 2 461 -2
29JUN26 41.00 P 0.00 0.00 0.00 7.16 +0.69 46 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.05 +0.77 47 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.90 +0.58 48 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.87 +0.99 50 0 113 0
29JUN26 45.00 P 10.20 10.20 10.20 10.74 +1.00 51 2 1,014 +2
29JUN26 46.00 P 0.00 0.00 0.00 11.39 +0.66 45 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.34 +0.86 46 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.26 +0.88 46 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.23 +0.74 47 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.32 +1.05 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.51 +0.89 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.13 +1.27 54 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 22.55 +1.12 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.99 +1.14 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.39 +0.95 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.46 +0.11 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.63 +0.15 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.83 +0.18 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.06 +0.21 49 0 20 0
30JUL26 29.00 P 1.33 1.33 1.33 1.35 +0.26 50 5 5 +5
30JUL26 30.00 P 0.00 0.00 0.00 1.68 +0.31 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.03 +0.34 50 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 2.44 +0.40 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.82 +0.40 49 0 11 0
30JUL26 34.00 P 3.42 3.42 3.42 3.26 +0.42 48 20 31 +20
30JUL26 35.00 P 0.00 0.00 0.00 3.80 +0.49 48 0 15 0
30JUL26 36.00 P 4.09 4.09 4.09 4.40 +0.58 49 5 5 +5
30JUL26 37.00 P 0.00 0.00 0.00 4.99 +0.60 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.64 +0.66 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.34 +0.75 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.03 +0.69 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.78 +0.77 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.55 +0.78 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.17 +0.76 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.13 - 48 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 10.85 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 49 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.06 49 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.08 49 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.09 49 0 11 0
29SEP26 24.00 P 0.86 0.86 0.86 0.67 +0.14 49 17 65 +17
29SEP26 25.00 P 0.98 0.98 0.98 0.85 +0.15 49 1 169 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 +0.18 49 0 112 0
29SEP26 27.00 P 1.42 1.42 1.42 1.34 +0.22 49 2 46 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.64 +0.25 49 0 263 0
29SEP26 29.00 P 2.08 2.08 2.08 1.98 +0.30 49 1 188 0
29SEP26 30.00 P 2.41 2.41 2.41 2.34 +0.37 49 38 1,540 +38
29SEP26 31.00 P 0.00 0.00 0.00 2.71 +0.32 49 0 2,420 0
29SEP26 32.00 P 0.00 0.00 0.00 3.18 +0.44 49 0 2,823 0
29SEP26 33.00 P 3.75 3.75 3.75 3.62 +0.43 49 110 400 0
29SEP26 34.00 P 4.16 4.16 4.16 4.09 +0.44 48 25 1,910 0
29SEP26 35.00 P 4.80 4.80 4.62 4.65 +0.50 49 135 1,210 +135
29SEP26 36.00 P 0.00 0.00 0.00 5.22 +0.54 49 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 5.82 +0.57 49 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 6.43 +0.52 48 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 +0.68 49 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 7.86 +0.77 49 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 8.58 +0.78 49 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 9.33 +0.71 49 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.10 +0.79 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.89 +0.82 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.79 +0.93 51 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.34 +0.69 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.24 +0.73 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 14.10 +1.05 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.96 +1.01 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.94 +0.89 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.07 +0.83 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.36 +0.78 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.92 +1.11 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.08 +0.89 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.71 +1.27 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.14 49 0 184 0
30DEC26 23.00 P 0.89 0.89 0.89 0.91 +0.12 48 10 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 +0.20 49 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.42 +0.21 49 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.26 49 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 +0.27 49 0 6 0
30DEC26 28.00 P 2.40 2.40 2.40 2.36 +0.30 49 15 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.29 48 0 92 0
30DEC26 30.00 P 0.00 0.00 0.00 3.15 +0.39 49 0 557 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.35 48 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 +0.38 48 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 +0.42 48 0 246 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.51 48 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 +0.50 48 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 6.14 +0.57 48 0 65 0
30DEC26 37.00 P 6.73 6.73 6.73 6.75 +0.57 48 3 1,019 -3
30DEC26 38.00 P 0.00 0.00 0.00 7.38 +0.60 48 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.04 +0.62 48 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 8.65 +0.85 47 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 +0.68 49 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.05 +0.59 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.79 +0.51 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.56 +0.69 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.35 +0.90 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 +0.96 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.97 +0.77 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.79 +0.95 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.58 +0.69 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.45 +0.80 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.64 +0.82 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 20.89 +0.95 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.08 +1.01 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.39 +0.88 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.80 +0.93 48 0 0 0
30MAR27 24.00 P 1.56 1.56 1.56 1.59 +0.21 48 1 219 -1
30MAR27 25.00 P 0.00 0.00 0.00 1.90 +0.25 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 +0.26 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 +0.30 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.90 +0.30 48 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 +0.28 48 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.69 +0.31 47 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.13 +0.33 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.60 +0.36 47 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 +0.39 47 0 127 0
30MAR27 34.00 P 5.28 5.28 5.28 5.62 +0.47 47 1 16 +1
30MAR27 35.00 P 0.00 0.00 0.00 6.18 +0.44 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 6.76 +0.46 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 7.37 +0.49 47 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 8.09 +0.60 48 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 +0.63 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.34 +0.56 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.07 +0.61 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 +0.67 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.48 +0.61 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.23 +0.70 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.99 +0.62 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.80 +0.74 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.64 +0.82 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.44 +0.88 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.17 +0.81 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.99 +0.90 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.14 +0.87 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.25 +0.94 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.46 +0.84 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.72 +0.86 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.01 +0.87 46 0 0 0
TOTAL PUT 2,496 90,695 +650
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$ 8.50
29APR26 5.50 C 0.00 0.00 0.00 3.01 +0.08 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.02 +0.05 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.78 +0.06 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.55 +0.04 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.33 +0.03 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.11 +0.05 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.74 +0.03 48 0 385 0
29APR26 8.25 C 0.00 0.00 0.00 0.59 +0.01 49 0 48 0
29APR26 8.50 C 0.40 0.43 0.40 0.44 -0.01 46 12 270 0
29APR26 8.75 C 0.00 0.00 0.00 0.33 0.00 46 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.25 0.00 47 0 150 0
29APR26 9.25 C 0.18 0.18 0.18 0.18 0.00 47 8 153 +8
29APR26 9.50 C 0.00 0.00 0.00 0.13 0.00 47 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.01 47 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 48 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 76 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 110 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.78 +0.02 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.56 +0.05 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.10 +0.03 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.88 +0.04 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.64 +0.01 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.43 +0.02 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.25 +0.01 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.08 +0.04 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.93 +0.04 49 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.80 +0.04 49 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.65 +0.02 47 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.53 +0.01 47 0 15 0
28MAY26 9.00 C 0.43 0.43 0.43 0.44 +0.01 47 9 24 +6
28MAY26 9.25 C 0.35 0.35 0.35 0.36 +0.01 47 2 20 +2
28MAY26 9.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.24 +0.01 48 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 0.00 47 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 0.00 47 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 0.00 49 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 52 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 3.06 +0.04 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.79 0.00 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 -0.03 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.03 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 -0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.02 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 -0.03 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 -0.03 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.01 46 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.22 +0.01 47 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.05 48 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.93 +0.02 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.03 48 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 +0.01 46 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 +0.03 47 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 +0.01 46 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 +0.01 47 0 210 0
29JUN26 10.00 C 0.35 0.35 0.29 0.32 +0.01 47 17 402 +2
29JUN26 10.50 C 0.21 0.21 0.21 0.23 0.00 47 15 345 +15
29JUN26 11.00 C 0.16 0.16 0.16 0.16 0.00 47 10 210 +10
29JUN26 11.50 C 0.00 0.00 0.00 0.11 0.00 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 0.00 48 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 49 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 49 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 56 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 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 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 82 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.60 -0.02 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.38 -0.05 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.18 -0.04 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.98 -0.04 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 -0.02 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.47 -0.02 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.21 +0.04 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.08 +0.04 48 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.96 +0.03 48 0 75 0
30JUL26 8.75 C 0.00 0.00 0.00 0.85 +0.02 48 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.75 +0.03 48 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.58 +0.03 47 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.51 +0.04 47 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 15 0
30JUL26 10.50 C 0.31 0.31 0.31 0.34 +0.01 47 15 30 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 - 47 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 3.13 -0.04 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.91 -0.03 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.69 -0.04 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 -0.04 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.31 -0.05 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 -0.06 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.05 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 -0.02 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 -0.03 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 -0.04 46 0 6 0
29SEP26 8.50 C 1.15 1.15 1.15 1.20 +0.04 48 3 103 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 +0.02 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 0.00 48 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.01 48 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.02 49 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.02 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 14.50 C 0.13 0.13 0.13 0.10 0.00 48 20 20 +20
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 2 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 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 48 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 3.25 -0.05 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.06 -0.04 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.04 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 -0.05 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.05 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.03 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.05 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 -0.06 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.04 46 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.03 47 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.03 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 -0.04 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 +0.04 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 +0.03 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.04 49 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.02 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.02 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 +0.02 49 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.01 49 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 0.00 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.01 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 48 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.38 -0.06 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.21 -0.04 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.04 -0.03 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.87 -0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.71 -0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 -0.01 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.25 -0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 -0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 0.00 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 0.00 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.60 +0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 0.00 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.30 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 +0.03 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 +0.04 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
TOTAL CALL 111 9,455 +78
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 55 0
29APR26 7.25 P 0.09 0.09 0.09 0.06 -0.02 49 10 166 -10
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 60 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.04 48 0 35 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 126 0
29APR26 8.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 36 0
29APR26 8.50 P 0.00 0.00 0.00 0.45 -0.04 49 0 300 0
29APR26 8.75 P 0.00 0.00 0.00 0.59 -0.04 49 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.74 -0.05 48 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.92 -0.04 47 0 20 0
29APR26 9.50 P 1.18 1.18 1.18 1.15 -0.04 52 7 24 -7
29APR26 9.75 P 0.00 0.00 0.00 1.37 -0.02 54 0 42 0
29APR26 10.00 P 0.00 0.00 0.00 1.57 -0.04 51 0 18 0
29APR26 10.50 P 0.00 0.00 0.00 2.04 -0.04 55 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.52 -0.06 57 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.04 -0.04 72 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 3.54 -0.03 79 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.04 -0.03 87 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.54 -0.03 93 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.04 -0.03 100 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.54 -0.03 106 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.02 -0.05 102 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.52 -0.05 107 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.03 -0.04 118 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.53 -0.04 123 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.02 -0.05 122 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.54 -0.04 137 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.04 -0.03 142 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 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 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 90 0
28MAY26 7.25 P 0.20 0.20 0.20 0.17 -0.01 49 4 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.03 49 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.52 -0.01 49 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.64 -0.03 49 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.77 -0.03 48 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 -0.03 48 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.13 +0.02 51 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 -0.01 49 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.49 0.00 50 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.72 +0.02 53 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.14 +0.02 53 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.58 -0.04 53 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.04 -0.05 52 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.54 -0.04 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.09 +0.02 72 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.54 -0.03 67 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 -0.03 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.54 -0.03 76 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.04 -0.03 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.54 -0.03 84 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.04 -0.03 88 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.54 -0.03 92 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.04 -0.03 96 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.54 -0.04 99 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.02 48 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.03 48 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.01 49 0 80 0
29JUN26 8.25 P 0.67 0.67 0.67 0.64 -0.03 47 15 115 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.02 48 0 223 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.04 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 -0.04 46 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 0.00 50 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.43 +0.02 49 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.62 +0.02 50 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.83 +0.02 51 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 +0.03 52 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.66 +0.03 51 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.07 -0.03 47 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.55 -0.04 49 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.09 +0.01 59 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.54 -0.03 56 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 -0.03 59 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.54 -0.03 63 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.04 -0.03 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.54 -0.03 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.04 -0.03 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.54 -0.03 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.04 -0.03 79 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.54 -0.04 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.04 -0.03 84 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.53 -0.04 85 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.03 -0.04 87 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.53 -0.04 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.03 -0.04 92 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.53 -0.04 94 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.53 -0.04 99 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.53 -0.04 103 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.53 -0.04 107 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.53 -0.04 110 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 -0.02 48 0 18 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.65 -0.01 48 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.74 -0.05 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.04 -0.02 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.34 -0.05 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.55 +0.02 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 +0.01 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.92 +0.02 50 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.32 +0.02 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.73 +0.01 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.19 - 52 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 0.00 49 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 0.00 48 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.01 48 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.01 47 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.02 48 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.01 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.01 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.03 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 -0.02 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.02 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.02 48 0 53 0
29SEP26 9.25 P 1.58 1.58 1.58 1.54 -0.04 47 15 31 -15
29SEP26 9.50 P 0.00 0.00 0.00 1.75 +0.03 49 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 +0.05 50 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 0.00 50 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.04 51 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.04 51 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 +0.03 51 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.02 51 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.03 52 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.03 51 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.05 53 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 0.00 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 0.00 56 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 0.00 57 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 +0.01 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 0.00 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.07 0.00 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.57 -0.01 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.07 0.00 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.57 0.00 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.07 0.00 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.57 0.00 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.07 0.00 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.57 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.57 0.00 81 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.57 0.00 84 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.57 0.00 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.57 0.00 90 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.01 47 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.01 47 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.01 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.01 47 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.03 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.03 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.02 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.03 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.01 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.02 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.02 48 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.01 48 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 +0.04 49 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.03 50 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 +0.01 50 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.03 50 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.93 +0.03 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 +0.03 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.78 +0.03 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 +0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.69 +0.04 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.16 +0.07 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.04 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.11 +0.04 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.59 0.00 54 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.58 0.00 57 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.07 0.00 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 -0.01 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.03 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.02 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 +0.01 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.03 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 +0.03 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 0.00 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.02 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.03 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 +0.03 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.86 +0.04 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.24 +0.03 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 +0.02 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 +0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 +0.03 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.87 +0.03 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 +0.03 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.76 +0.04 49 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.21 +0.02 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.67 +0.04 49 0 0 0
TOTAL PUT 51 9,043 -32
ALL CONTRACTS TOTAL 844,253 16,082,305 +269,108
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED